21st May 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 20th 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 |
| 4,412 | $97.55 | $98.39 | $96.75 | XNYS |
| 443 | $97.85 | $98.43 | $97.21 | EDGX |
| 19,189 | $97.36 | $98.15 | $96.65 | ARCX |
| 3,800 | $97.49 | $98.60 | $96.83 | BATS |
| 12,640 | $97.44 | $98.49 | $96.65 | XNAS |
| 3,147 | $97.36 | $98.44 | $96.78 | BATY |
| 8 | $97.40 | $97.41 | $97.37 | EPRL |
| 380 | $97.26 | $97.50 | $96.87 | IEXG |
| 207 | $97.25 | $97.42 | $97.07 | XPSX |
| 5,147 | $97.34 | $97.94 | $96.63 | EDGA |
| 300 | $97.30 | $97.39 | $97.12 | 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 674,893,166 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,326,041 of its ordinary shares in treasury, which represents 5.374% 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 20th 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: | | 20th May 2025 | |
|
Aggregated Information
| |||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| See attached schedule | USD | $97.4095 | 49,673 |
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
| 60 | 98.58 | 20250520-09:30:00.929000 | BATS | USP5K8AX1 |
| 40 | 98.6 | 20250520-09:30:00.929000 | BATS | USP5K8AX4 |
| 100 | 98.44 | 20250520-09:30:44.324000 | BATY | USP5K8D5Q |
| 100 | 98.44 | 20250520-09:30:44.324000 | XNAS | USP5K8D5R |
| 100 | 98.42 | 20250520-09:31:04.741000 | XNAS | USP5K8DAN |
| 100 | 98.49 | 20250520-09:31:31.135000 | XNAS | USP5K8DMM |
| 100 | 98.49 | 20250520-09:31:31.135000 | XNAS | USP5K8DMN |
| 100 | 98.4 | 20250520-09:32:00.376000 | XNAS | USP5K8DYC |
| 100 | 98.43 | 20250520-09:32:37.654000 | EDGX | USP5K8EEP |
| 100 | 98.43 | 20250520-09:32:56.715000 | XNAS | USP5K8ELR |
| 100 | 98.41 | 20250520-09:33:15.929000 | EDGX | USP5K8EUD |
| 100 | 98.39 | 20250520-09:33:42.051000 | XNYS | USP5K8F9O |
| 100 | 98.39 | 20250520-09:33:42.051000 | XNAS | USP5K8F9P |
| 66 | 98.36 | 20250520-09:34:01.135000 | XNYS | USP5K8FJV |
| 34 | 98.36 | 20250520-09:34:01.135000 | XNYS | USP5K8FJW |
| 100 | 98.37 | 20250520-09:34:32.736000 | XNYS | USP5K8G4F |
| 100 | 98.35 | 20250520-09:35:05.674000 | XNAS | USP5K8GYN |
| 100 | 98.28 | 20250520-09:35:42.790000 | XNAS | USP5K8I6N |
| 100 | 98.35 | 20250520-09:35:58.841000 | XNAS | USP5K8IIB |
| 100 | 98.29 | 20250520-09:36:13.093000 | XNAS | USP5K8ISW |
| 100 | 98.23 | 20250520-09:36:48.751000 | XNAS | USP5K8JDV |
| 100 | 98.23 | 20250520-09:36:50.669000 | XNYS | USP5K8JEN |
| 100 | 98.22 | 20250520-09:37:32.281000 | XNAS | USP5K8K0V |
| 100 | 98.11 | 20250520-09:38:03.426000 | XNAS | USP5K8KHH |
| 100 | 98.17 | 20250520-09:38:44.311000 | XNAS | USP5K8L0L |
| 66 | 98.13 | 20250520-09:40:11.754000 | XNYS | USP5K8MG7 |
| 34 | 98.13 | 20250520-09:40:11.754000 | XNYS | USP5K8MG8 |
| 100 | 98.13 | 20250520-09:40:11.754000 | XNAS | USP5K8MG9 |
| 100 | 98.13 | 20250520-09:40:11.754000 | XNAS | USP5K8MGA |
| 100 | 98.13 | 20250520-09:40:11.754000 | XNAS | USP5K8MGB |
| 100 | 98.15 | 20250520-09:40:50.741000 | ARCX | USP5K8N5S |
| 100 | 98.14 | 20250520-09:41:32.302000 | XNYS | USP5K8O4B |
| 100 | 98.09 | 20250520-09:41:52.724000 | ARCX | USP5K8OLT |
| 74 | 98.13 | 20250520-09:42:40.882000 | ARCX | USP5K8PHB |
| 26 | 98.13 | 20250520-09:42:40.882000 | ARCX | USP5K8PHC |
| 100 | 98.12 | 20250520-09:43:28.660000 | ARCX | USP5K8Q6C |
| 100 | 98.12 | 20250520-09:43:28.660000 | ARCX | USP5K8Q6D |
| 83 | 98.07 | 20250520-09:44:46.623000 | ARCX | USP5K8RCR |
| 17 | 98.07 | 20250520-09:44:46.623000 | ARCX | USP5K8RCS |
| 15 | 98.09 | 20250520-09:45:30.367000 | ARCX | USP5K8SVU |
| 85 | 98.09 | 20250520-09:45:30.367000 | ARCX | USP5K8SVV |
| 15 | 98.09 | 20250520-09:45:30.367000 | ARCX | USP5K8SVW |
| 85 | 98.09 | 20250520-09:45:30.367000 | ARCX | USP5K8SVX |
| 14 | 98.02 | 20250520-09:46:06.456000 | ARCX | USP5K8UJ1 |
| 86 | 98.02 | 20250520-09:46:06.456000 | ARCX | USP5K8UJ2 |
| 34 | 97.91 | 20250520-09:47:19.654000 | ARCX | USP5K8WP3 |
| 34 | 97.91 | 20250520-09:47:19.654000 | ARCX | USP5K8WP4 |
| 100 | 97.91 | 20250520-09:47:19.654000 | ARCX | USP5K8WP5 |
| 32 | 97.91 | 20250520-09:47:19.654000 | ARCX | USP5K8WP6 |
| 100 | 97.8 | 20250520-09:48:00.794000 | XNAS | USP5K8Y3K |
| 100 | 97.91 | 20250520-09:48:44.539000 | XNYS | USP5K8ZJK |
| 100 | 97.88 | 20250520-09:49:03.696000 | ARCX | USP5K81033 |
| 100 | 97.87 | 20250520-09:49:25.655000 | ARCX | USP5K810RM |
| 100 | 97.9 | 20250520-09:50:02.030000 | ARCX | USP5K811UC |
| 100 | 97.87 | 20250520-09:50:15.885000 | ARCX | USP5K8128I |
| 100 | 97.82 | 20250520-09:50:43.409000 | ARCX | USP5K812ZZ |
| 16 | 97.83 | 20250520-09:51:05.415000 | XNAS | USP5K813NE |
| 49 | 97.83 | 20250520-09:51:05.415000 | XNAS | USP5K813NF |
| 100 | 97.84 | 20250520-09:51:51.406000 | BATS | USP5K815D2 |
| 100 | 97.84 | 20250520-09:51:51.406000 | ARCX | USP5K815D3 |
| 100 | 97.92 | 20250520-09:52:31.596000 | ARCX | USP5K816SK |
| 6 | 98.06 | 20250520-09:53:45.803000 | XNAS | USP5K818ST |
| 94 | 98.07 | 20250520-09:53:45.803000 | XNAS | USP5K818SU |
| 100 | 98.07 | 20250520-09:54:21.092000 | XNYS | USP5K819X0 |
| 50 | 98.02 | 20250520-09:54:26.777000 | ARCX | USP5K81A2G |
| 100 | 98.02 | 20250520-09:54:26.777000 | ARCX | USP5K81A2H |
| 50 | 98.02 | 20250520-09:54:26.777000 | ARCX | USP5K81A2I |
| 100 | 98.01 | 20250520-09:55:51.270000 | XNYS | USP5K81CD8 |
| 100 | 97.96 | 20250520-09:56:06.054000 | ARCX | USP5K81CVX |
| 13 | 97.96 | 20250520-09:56:50.394000 | ARCX | USP5K81DZG |
| 12 | 97.96 | 20250520-09:57:08.069000 | ARCX | USP5K81EE6 |
| 75 | 97.96 | 20250520-09:57:08.069000 | ARCX | USP5K81EE7 |
| 13 | 97.96 | 20250520-09:57:08.070000 | XNAS | USP5K81EE8 |
| 100 | 97.94 | 20250520-09:57:27.831000 | ARCX | USP5K81EVY |
| 100 | 97.94 | 20250520-09:58:04.150000 | ARCX | USP5K81FRM |
| 100 | 97.91 | 20250520-09:58:38.988000 | ARCX | USP5K81GKQ |
| 80 | 97.89 | 20250520-09:59:22.349000 | XNYS | USP5K81HVJ |
| 20 | 97.89 | 20250520-09:59:22.349000 | XNYS | USP5K81HVK |
| 50 | 97.84 | 20250520-09:59:45.470000 | ARCX | USP5K81IF8 |
| 50 | 97.84 | 20250520-09:59:45.470000 | ARCX | USP5K81IF9 |
| 50 | 97.84 | 20250520-09:59:45.470000 | ARCX | USP5K81IFA |
| 50 | 97.84 | 20250520-09:59:45.470000 | ARCX | USP5K81IFB |
| 52 | 97.84 | 20250520-10:00:35.890000 | BATS | USP5K81M2M |
| 48 | 97.84 | 20250520-10:00:35.890000 | BATS | USP5K81M2N |
| 100 | 97.84 | 20250520-10:00:35.890000 | BATS | USP5K81M2O |
| 13 | 97.83 | 20250520-10:01:08.300000 | ARCX | USP5K81MZO |
| 87 | 97.83 | 20250520-10:01:08.300000 | ARCX | USP5K81MZP |
| 100 | 97.78 | 20250520-10:01:38.652000 | ARCX | USP5K81QD8 |
| 100 | 97.72 | 20250520-10:02:06.640000 | ARCX | USP5K81R6Z |
| 6 | 97.85 | 20250520-10:03:16.994000 | XNAS | USP5K81SY0 |
| 60 | 97.85 | 20250520-10:03:16.994000 | XNAS | USP5K81SY1 |
| 34 | 97.86 | 20250520-10:03:16.994000 | XNAS | USP5K81SY2 |
| 100 | 97.87 | 20250520-10:03:50.369000 | XNAS | USP5K81TPB |
| 100 | 97.99 | 20250520-10:04:13.035000 | XNYS | USP5K81UAB |
| 27 | 98.02 | 20250520-10:04:45.639000 | XNAS | USP5K81V22 |
| 73 | 98.02 | 20250520-10:04:45.639000 | XNAS | USP5K81V23 |
| 100 | 98.03 | 20250520-10:05:13.443000 | XNAS | USP5K81VS4 |
| 100 | 97.98 | 20250520-10:05:18.028000 | ARCX | USP5K81VXV |
| 72 | 97.98 | 20250520-10:05:18.028000 | ARCX | USP5K81VXW |
| 28 | 97.98 | 20250520-10:05:18.028000 | ARCX | USP5K81VXX |
| 100 | 97.97 | 20250520-10:06:13.401000 | BATS | USP5K81XTP |
| 90 | 97.93 | 20250520-10:06:45.154000 | ARCX | USP5K81ZDG |
| 10 | 97.93 | 20250520-10:06:45.154000 | ARCX | USP5K81ZDH |
| 100 | 97.85 | 20250520-10:07:22.353000 | ARCX | USP5K820F9 |
| 100 | 97.85 | 20250520-10:08:31.653000 | BATS | USP5K823FA |
| 100 | 97.85 | 20250520-10:08:31.653000 | XNAS | USP5K823FB |
| 100 | 97.94 | 20250520-10:09:24.741000 | BATS | USP5K824QI |
| 10 | 97.89 | 20250520-10:09:36.581000 | BATS | USP5K8255I |
| 90 | 97.89 | 20250520-10:09:36.581000 | BATS | USP5K8255J |
| 100 | 97.78 | 20250520-10:10:24.384000 | ARCX | USP5K826NF |
| 100 | 97.9 | 20250520-10:11:12.177000 | XNYS | USP5K827UY |
| 100 | 97.91 | 20250520-10:11:28.790000 | XNYS | USP5K828A6 |
| 47 | 97.94 | 20250520-10:12:09.177000 | XNAS | USP5K829BZ |
| 53 | 97.94 | 20250520-10:12:09.177000 | XNAS | USP5K829C0 |
| 12 | 97.94 | 20250520-10:12:24.163000 | XNAS | USP5K829NP |
| 88 | 97.94 | 20250520-10:12:24.163000 | XNAS | USP5K829NQ |
| 84 | 98.03 | 20250520-10:13:10.612000 | BATY | USP5K82AW2 |
| 16 | 98.03 | 20250520-10:13:10.612000 | BATY | USP5K82AW3 |
| 100 | 97.99 | 20250520-10:13:10.615000 | ARCX | USP5K82AW4 |
| 82 | 97.99 | 20250520-10:13:10.615000 | ARCX | USP5K82AW5 |
| 18 | 97.99 | 20250520-10:13:10.615000 | ARCX | USP5K82AW6 |
| 100 | 97.9 | 20250520-10:15:02.848000 | XNAS | USP5K82DYI |
| 100 | 97.9 | 20250520-10:15:34.075000 | XNAS | USP5K82H2W |
| 100 | 97.9 | 20250520-10:16:11.451000 | EDGA | USP5K82IDI |
| 100 | 97.91 | 20250520-10:16:11.451000 | XNAS | USP5K82IDJ |
| 100 | 97.86 | 20250520-10:16:57.299000 | BATY | USP5K82K6M |
| 100 | 97.85 | 20250520-10:17:47.082000 | ARCX | USP5K82LYH |
| 90 | 97.88 | 20250520-10:19:03.727000 | XNAS | USP5K82OT0 |
| 10 | 97.88 | 20250520-10:19:03.727000 | XNAS | USP5K82OT1 |
| 100 | 97.84 | 20250520-10:19:26.210000 | ARCX | USP5K82PJU |
| 100 | 97.84 | 20250520-10:19:26.210000 | ARCX | USP5K82PJV |
| 100 | 97.79 | 20250520-10:20:12.178000 | EDGA | USP5K82R9Y |
| 100 | 97.93 | 20250520-10:21:29.486000 | ARCX | USP5K82TZ2 |
| 100 | 97.93 | 20250520-10:21:29.486000 | ARCX | USP5K82TZ3 |
| 100 | 97.9 | 20250520-10:22:22.016000 | BATS | USP5K82VH0 |
| 100 | 97.87 | 20250520-10:22:22.094000 | EDGA | USP5K82VH4 |
| 100 | 97.94 | 20250520-10:23:29.859000 | EDGA | USP5K82XP9 |
| 100 | 97.89 | 20250520-10:23:54.174000 | EDGA | USP5K82YFC |
| 100 | 97.87 | 20250520-10:24:12.770000 | XNAS | USP5K82YZB |
| 100 | 97.81 | 20250520-10:25:27.757000 | XNAS | USP5K831KY |
| 100 | 97.78 | 20250520-10:26:22.331000 | EDGA | USP5K8335C |
| 100 | 97.78 | 20250520-10:26:22.331000 | EDGA | USP5K8335E |
| 100 | 97.77 | 20250520-10:26:47.367000 | ARCX | USP5K833YX |
| 43 | 97.74 | 20250520-10:27:11.944000 | EDGA | USP5K834QY |
| 57 | 97.74 | 20250520-10:27:11.944000 | EDGA | USP5K834QZ |
| 100 | 97.7 | 20250520-10:27:57.113000 | ARCX | USP5K8362Q |
| 100 | 97.67 | 20250520-10:28:15.958000 | XNAS | USP5K836PR |
| 100 | 97.7 | 20250520-10:29:25.698000 | XNAS | USP5K839E2 |
| 71 | 97.68 | 20250520-10:29:30.882000 | ARCX | USP5K839IK |
| 29 | 97.68 | 20250520-10:29:30.882000 | ARCX | USP5K839IL |
| 100 | 97.66 | 20250520-10:29:57.504000 | XNYS | USP5K83ACB |
| 100 | 97.63 | 20250520-10:30:47.531000 | XNAS | USP5K83DL9 |
| 88 | 97.63 | 20250520-10:30:47.531000 | XNAS | USP5K83DLA |
| 12 | 97.63 | 20250520-10:30:47.546000 | XNAS | USP5K83DLE |
| 100 | 97.59 | 20250520-10:31:27.505000 | BATS | USP5K83EQV |
| 100 | 97.66 | 20250520-10:32:07.800000 | XNYS | USP5K83G23 |
| 100 | 97.65 | 20250520-10:32:33.452000 | BATS | USP5K83GV8 |
| 45 | 97.65 | 20250520-10:32:33.452000 | EDGA | USP5K83GVA |
| 100 | 97.66 | 20250520-10:33:04.439000 | ARCX | USP5K83HQO |
| 100 | 97.64 | 20250520-10:34:24.621000 | XNAS | USP5K83K0V |
| 100 | 97.64 | 20250520-10:34:24.624000 | BATS | USP5K83K0W |
| 100 | 97.64 | 20250520-10:35:12.174000 | ARCX | USP5K83LID |
| 72 | 97.65 | 20250520-10:36:11.944000 | XNAS | USP5K83N9W |
| 10 | 97.65 | 20250520-10:36:11.944000 | XNAS | USP5K83N9X |
| 18 | 97.65 | 20250520-10:36:11.944000 | XNAS | USP5K83N9Y |
| 100 | 97.61 | 20250520-10:36:51.530000 | ARCX | USP5K83OIA |
| 100 | 97.61 | 20250520-10:37:20.560000 | XNAS | USP5K83P6B |
| 100 | 97.67 | 20250520-10:38:33.020000 | XNAS | USP5K83R91 |
| 99 | 97.67 | 20250520-10:38:55.045000 | EDGA | USP5K83RZT |
| 1 | 97.67 | 20250520-10:38:55.045000 | EDGA | USP5K83RZU |
| 100 | 97.7 | 20250520-10:39:53.588000 | XNAS | USP5K83TUX |
| 100 | 97.76 | 20250520-10:41:13.388000 | XNAS | USP5K83WP0 |
| 100 | 97.76 | 20250520-10:41:13.388000 | XNAS | USP5K83WP1 |
| 100 | 97.72 | 20250520-10:41:54.013000 | EDGA | USP5K83Y36 |
| 7 | 97.69 | 20250520-10:42:55.352000 | XNAS | USP5K83ZI7 |
| 93 | 97.69 | 20250520-10:42:55.352000 | XNAS | USP5K83ZI8 |
| 33 | 97.7 | 20250520-10:42:59.933000 | EDGA | USP5K83ZLZ |
| 67 | 97.7 | 20250520-10:42:59.933000 | EDGA | USP5K83ZM0 |
| 100 | 97.75 | 20250520-10:44:12.141000 | XNAS | USP5K841JU |
| 100 | 97.74 | 20250520-10:46:39.889000 | BATS | USP5K847ZZ |
| 1 | 97.74 | 20250520-10:46:39.889000 | BATS | USP5K84800 |
| 1 | 97.74 | 20250520-10:46:39.889000 | BATS | USP5K84801 |
| 100 | 97.74 | 20250520-10:46:39.889000 | BATS | USP5K84802 |
| 98 | 97.74 | 20250520-10:46:39.890000 | BATS | USP5K84803 |
| 2 | 97.74 | 20250520-10:46:39.890000 | BATS | USP5K84804 |
| 98 | 97.74 | 20250520-10:46:39.890000 | BATS | USP5K84805 |
| 7 | 97.74 | 20250520-10:46:39.890000 | ARCX | USP5K84807 |
| 5 | 97.74 | 20250520-10:46:39.890000 | ARCX | USP5K84808 |
| 88 | 97.74 | 20250520-10:46:39.890000 | ARCX | USP5K84809 |
| 100 | 97.76 | 20250520-10:47:48.019000 | XNYS | USP5K849VV |
| 24 | 97.75 | 20250520-10:48:07.768000 | EDGA | USP5K84AE0 |
| 60 | 97.75 | 20250520-10:48:07.768000 | EDGA | USP5K84AE1 |
| 11 | 97.75 | 20250520-10:48:07.769000 | EDGA | USP5K84AE2 |
| 5 | 97.75 | 20250520-10:48:07.769000 | EDGA | USP5K84AE3 |
| 100 | 97.72 | 20250520-10:49:07.096000 | BATY | USP5K84C4Z |
| 100 | 97.69 | 20250520-10:49:46.736000 | BATY | USP5K84DGW |
| 100 | 97.69 | 20250520-10:49:46.736000 | BATY | USP5K84DGX |
| 100 | 97.64 | 20250520-10:50:07.292000 | XNAS | USP5K84EAA |
| 100 | 97.6 | 20250520-10:51:23.477000 | EDGA | USP5K84GIC |
| 100 | 97.51 | 20250520-10:53:02.924000 | EDGA | USP5K84JDV |
| 5 | 97.51 | 20250520-10:53:02.924000 | BATY | USP5K84JDW |
| 5 | 97.51 | 20250520-10:53:02.924000 | BATY | USP5K84JDX |
| 2 | 97.51 | 20250520-10:53:02.924000 | BATY | USP5K84JDY |
| 5 | 97.51 | 20250520-10:53:02.924000 | BATY | USP5K84JDZ |
| 83 | 97.51 | 20250520-10:53:02.924000 | BATY | USP5K84JE0 |
| 100 | 97.51 | 20250520-10:53:02.924000 | ARCX | USP5K84JE1 |
| 100 | 97.51 | 20250520-10:54:01.509000 | EDGA | USP5K84KZS |
| 100 | 97.51 | 20250520-10:54:25.948000 | XNAS | USP5K84LL0 |
| 100 | 97.49 | 20250520-10:55:09.519000 | EDGA | USP5K84MPH |
| 46 | 97.49 | 20250520-10:55:09.519000 | EDGA | USP5K84MPJ |
| 15 | 97.49 | 20250520-10:55:09.519000 | EDGA | USP5K84MPK |
| 39 | 97.49 | 20250520-10:55:09.519000 | EDGA | USP5K84MPL |
| 100 | 97.46 | 20250520-10:55:32.642000 | EDGA | USP5K84NCF |
| 66 | 97.42 | 20250520-10:56:18.826000 | EDGA | USP5K84OI1 |
| 5 | 97.42 | 20250520-10:56:18.826000 | EDGA | USP5K84OI2 |
| 29 | 97.42 | 20250520-10:56:23.398000 | EDGA | USP5K84OLL |
| 6 | 97.36 | 20250520-10:56:48.236000 | EDGA | USP5K84P8O |
| 94 | 97.36 | 20250520-10:56:51.912000 | EDGA | USP5K84PA9 |
| 100 | 97.38 | 20250520-10:57:40.638000 | XNYS | USP5K84QUO |
| 100 | 97.38 | 20250520-10:57:40.638000 | ARCX | USP5K84QUR |
| 100 | 97.39 | 20250520-10:58:11.974000 | ARCX | USP5K84RW3 |
| 100 | 97.37 | 20250520-10:59:43.990000 | ARCX | USP5K84V8J |
| 100 | 97.37 | 20250520-10:59:43.990000 | ARCX | USP5K84V8L |
| 100 | 97.33 | 20250520-11:00:03.306000 | XNAS | USP5K84W09 |
| 100 | 97.36 | 20250520-11:00:59.121000 | XNYS | USP5K85040 |
| 100 | 97.36 | 20250520-11:01:06.540000 | ARCX | USP5K850C4 |
| 100 | 97.37 | 20250520-11:02:18.009000 | XNAS | USP5K8526I |
| 100 | 97.36 | 20250520-11:02:23.387000 | ARCX | USP5K852BL |
| 100 | 97.44 | 20250520-11:04:39.712000 | ARCX | USP5K855X2 |
| 100 | 97.44 | 20250520-11:04:39.712000 | ARCX | USP5K855X3 |
| 10 | 97.44 | 20250520-11:04:39.712000 | ARCX | USP5K855X4 |
| 90 | 97.44 | 20250520-11:04:39.712000 | ARCX | USP5K855X5 |
| 92 | 97.43 | 20250520-11:05:24.340000 | BATS | USP5K856WY |
| 8 | 97.43 | 20250520-11:05:24.340000 | BATS | USP5K856WZ |
| 2 | 97.43 | 20250520-11:05:24.340000 | ARCX | USP5K856X0 |
| 97 | 97.43 | 20250520-11:05:24.340000 | ARCX | USP5K856X1 |
| 1 | 97.43 | 20250520-11:05:24.345000 | ARCX | USP5K856X2 |
| 10 | 97.41 | 20250520-11:06:36.662000 | ARCX | USP5K858R7 |
| 100 | 97.41 | 20250520-11:06:36.662000 | XNAS | USP5K858R8 |
| 10 | 97.41 | 20250520-11:06:36.662000 | ARCX | USP5K858R9 |
| 10 | 97.41 | 20250520-11:06:36.662000 | ARCX | USP5K858RA |
| 100 | 97.41 | 20250520-11:06:49.948000 | XNYS | USP5K85927 |
| 100 | 97.36 | 20250520-11:07:08.289000 | ARCX | USP5K859KN |
| 100 | 97.38 | 20250520-11:08:07.795000 | ARCX | USP5K85BJL |
| 5 | 97.41 | 20250520-11:09:13.962000 | EPRL | USP5K85D8F |
| 100 | 97.42 | 20250520-11:09:20.463000 | XNAS | USP5K85DCN |
| 46 | 97.42 | 20250520-11:09:55.747000 | XNAS | USP5K85E72 |
| 54 | 97.42 | 20250520-11:09:55.747000 | XNAS | USP5K85E73 |
| 50 | 97.39 | 20250520-11:09:55.877000 | BATS | USP5K85E76 |
| 100 | 97.39 | 20250520-11:09:55.877000 | BATS | USP5K85E77 |
| 50 | 97.39 | 20250520-11:09:55.878000 | BATS | USP5K85E78 |
| 30 | 97.39 | 20250520-11:09:55.878000 | BATS | USP5K85E79 |
| 70 | 97.39 | 20250520-11:09:55.878000 | BATS | USP5K85E7A |
| 100 | 97.4 | 20250520-11:11:10.494000 | EDGA | USP5K85G6U |
| 100 | 97.42 | 20250520-11:12:30.911000 | EDGA | USP5K85IGS |
| 24 | 97.42 | 20250520-11:12:30.911000 | EDGA | USP5K85IGT |
| 76 | 97.42 | 20250520-11:12:30.911000 | EDGA | USP5K85IGU |
| 100 | 97.41 | 20250520-11:13:35.531000 | EDGA | USP5K85KDE |
| 100 | 97.41 | 20250520-11:13:35.531000 | EDGA | USP5K85KDF |
| 100 | 97.4 | 20250520-11:14:10.643000 | ARCX | USP5K85LH4 |
| 100 | 97.38 | 20250520-11:14:35.180000 | ARCX | USP5K85M62 |
| 100 | 97.42 | 20250520-11:15:33.051000 | ARCX | USP5K85PJX |
| 100 | 97.4 | 20250520-11:15:37.984000 | ARCX | USP5K85PRS |
| 100 | 97.4 | 20250520-11:16:09.937000 | ARCX | USP5K85QL7 |
| 100 | 97.42 | 20250520-11:17:03.916000 | ARCX | USP5K85S4H |
| 100 | 97.43 | 20250520-11:18:06.476000 | EDGA | USP5K85TRR |
| 100 | 97.41 | 20250520-11:19:08.580000 | XNYS | USP5K85VNJ |
| 100 | 97.4 | 20250520-11:19:29.521000 | EDGA | USP5K85W79 |
| 13 | 97.4 | 20250520-11:20:12.570000 | EDGX | USP5K85XJV |
| 24 | 97.4 | 20250520-11:20:12.570000 | EDGX | USP5K85XJW |
| 26 | 97.4 | 20250520-11:20:12.570000 | XNAS | USP5K85XJX |
| 30 | 97.4 | 20250520-11:20:12.570000 | ARCX | USP5K85XJY |
| 7 | 97.4 | 20250520-11:20:12.570000 | XNYS | USP5K85XJZ |
| 100 | 97.38 | 20250520-11:20:31.038000 | EDGA | USP5K85Y0I |
| 100 | 97.37 | 20250520-11:21:05.149000 | ARCX | USP5K85Z38 |
| 100 | 97.4 | 20250520-11:21:40.094000 | XNAS | USP5K86041 |
| 100 | 97.42 | 20250520-11:22:29.255000 | ARCX | USP5K8619Z |
| 98 | 97.4 | 20250520-11:22:47.084000 | BATS | USP5K861U8 |
| 2 | 97.4 | 20250520-11:22:47.084000 | BATS | USP5K861U9 |
| 100 | 97.39 | 20250520-11:23:33.169000 | ARCX | USP5K86358 |
| 100 | 97.36 | 20250520-11:23:58.240000 | XNAS | USP5K863WP |
| 80 | 97.37 | 20250520-11:25:00.147000 | IEXG | USP5K865MQ |
| 2 | 97.37 | 20250520-11:25:00.147000 | EPRL | USP5K865MR |
| 1 | 97.37 | 20250520-11:25:00.147000 | EPRL | USP5K865MS |
| 6 | 97.37 | 20250520-11:25:00.147000 | XNAS | USP5K865MU |
| 5 | 97.37 | 20250520-11:25:00.147000 | XPSX | USP5K865MV |
| 100 | 97.36 | 20250520-11:26:07.255000 | XNAS | USP5K867VM |
| 100 | 97.35 | 20250520-11:26:08.084000 | XNAS | USP5K867W7 |
| 2 | 97.35 | 20250520-11:26:08.084000 | ARCX | USP5K867W9 |
| 98 | 97.35 | 20250520-11:26:08.084000 | ARCX | USP5K867WA |
| 100 | 97.37 | 20250520-11:27:06.197000 | ARCX | USP5K869GN |
| 100 | 97.39 | 20250520-11:29:05.448000 | EDGX | USP5K86EG0 |
| 100 | 97.39 | 20250520-11:29:05.790000 | ARCX | USP5K86EGE |
| 100 | 97.39 | 20250520-11:29:24.960000 | XNAS | USP5K86FGU |
| 100 | 97.4 | 20250520-11:29:56.895000 | ARCX | USP5K86H1M |
| 100 | 97.35 | 20250520-11:30:09.200000 | ARCX | USP5K86HY2 |
| 100 | 97.41 | 20250520-11:31:12.628000 | ARCX | USP5K86LVL |
| 100 | 97.41 | 20250520-11:31:53.876000 | BATS | USP5K86NLS |
| 100 | 97.41 | 20250520-11:32:23.211000 | BATS | USP5K86PBE |
| 100 | 97.4 | 20250520-11:32:33.509000 | ARCX | USP5K86Q0J |
| 100 | 97.4 | 20250520-11:33:41.799000 | ARCX | USP5K86S47 |
| 100 | 97.51 | 20250520-11:34:22.481000 | ARCX | USP5K86T6C |
| 100 | 97.51 | 20250520-11:34:22.481000 | ARCX | USP5K86T6D |
| 91 | 97.46 | 20250520-11:34:42.437000 | ARCX | USP5K86TXM |
| 100 | 97.46 | 20250520-11:34:52.361000 | ARCX | USP5K86UB9 |
| 100 | 97.54 | 20250520-11:35:02.212000 | XNAS | USP5K86UNF |
| 100 | 97.53 | 20250520-11:36:39.438000 | XNYS | USP5K86X56 |
| 100 | 97.515 | 20250520-11:37:05.966000 | XNYS | USP5K86XPQ |
| 100 | 97.51 | 20250520-11:37:56.871000 | ARCX | USP5K86YT9 |
| 95 | 97.51 | 20250520-11:37:56.871000 | ARCX | USP5K86YTA |
| 5 | 97.51 | 20250520-11:37:56.871000 | ARCX | USP5K86YTB |
| 100 | 97.49 | 20250520-11:38:56.605000 | ARCX | USP5K870GF |
| 100 | 97.49 | 20250520-11:40:17.306000 | XNAS | USP5K872TS |
| 100 | 97.48 | 20250520-11:41:02.385000 | BATS | USP5K874CR |
| 100 | 97.44 | 20250520-11:41:14.046000 | XNAS | USP5K874YL |
| 34 | 97.45 | 20250520-11:42:36.572000 | XNYS | USP5K8779J |
| 66 | 97.45 | 20250520-11:42:36.572000 | XNYS | USP5K8779K |
| 100 | 97.42 | 20250520-11:43:16.086000 | ARCX | USP5K8786V |
| 100 | 97.43 | 20250520-11:43:53.765000 | XNYS | USP5K878VT |
| 100 | 97.4 | 20250520-11:44:26.809000 | ARCX | USP5K879N1 |
| 100 | 97.34 | 20250520-11:44:55.229000 | XNAS | USP5K87AH3 |
| 100 | 97.33 | 20250520-11:46:16.296000 | IEXG | USP5K87DZH |
| 50 | 97.37 | 20250520-11:46:55.458000 | ARCX | USP5K87F70 |
| 50 | 97.37 | 20250520-11:46:55.458000 | ARCX | USP5K87F71 |
| 2 | 97.44 | 20250520-11:48:24.793000 | XNAS | USP5K87HBV |
| 98 | 97.44 | 20250520-11:48:24.793000 | XNAS | USP5K87HBW |
| 100 | 97.42 | 20250520-11:48:34.914000 | ARCX | USP5K87HPQ |
| 100 | 97.42 | 20250520-11:48:34.914000 | ARCX | USP5K87HPR |
| 100 | 97.37 | 20250520-11:49:57.505000 | ARCX | USP5K87JND |
| 100 | 97.37 | 20250520-11:49:57.506000 | XNAS | USP5K87JNE |
| 100 | 97.39 | 20250520-11:52:14.321000 | ARCX | USP5K87MWC |
| 100 | 97.39 | 20250520-11:52:14.321000 | ARCX | USP5K87MWD |
| 100 | 97.41 | 20250520-11:53:34.168000 | XNYS | USP5K87OQX |
| 100 | 97.42 | 20250520-11:54:30.088000 | BATS | USP5K87PUS |
| 100 | 97.41 | 20250520-11:54:54.409000 | BATS | USP5K87QGR |
| 100 | 97.41 | 20250520-11:56:01.556000 | BATS | USP5K87SFL |
| 100 | 97.42 | 20250520-11:57:42.447000 | EDGA | USP5K87UUF |
| 100 | 97.42 | 20250520-11:57:42.447000 | XPSX | USP5K87UUG |
| 100 | 97.41 | 20250520-11:59:06.305000 | BATY | USP5K87WS0 |
| 100 | 97.43 | 20250520-12:00:52.065000 | ARCX | USP5K881D2 |
| 100 | 97.43 | 20250520-12:00:52.065000 | ARCX | USP5K881D3 |
| 86 | 97.42 | 20250520-12:01:11.451000 | BATY | USP5K881UE |
| 14 | 97.42 | 20250520-12:01:11.451000 | BATY | USP5K881UG |
| 6 | 97.41 | 20250520-12:02:41.852000 | BATY | USP5K883RY |
| 94 | 97.41 | 20250520-12:02:41.852000 | BATY | USP5K883RZ |
| 94 | 97.41 | 20250520-12:02:41.852000 | BATY | USP5K883S0 |
| 100 | 97.37 | 20250520-12:03:06.695000 | BATY | USP5K884M9 |
| 100 | 97.35 | 20250520-12:04:12.929000 | ARCX | USP5K8863O |
| 100 | 97.34 | 20250520-12:06:07.606000 | XNYS | USP5K888RQ |
| 100 | 97.32 | 20250520-12:06:41.285000 | XNAS | USP5K889K0 |
| 1 | 97.29 | 20250520-12:08:16.263000 | XNAS | USP5K88BVX |
| 99 | 97.29 | 20250520-12:08:16.263000 | XNAS | USP5K88BVY |
| 72 | 97.29 | 20250520-12:09:35.870000 | XNAS | USP5K88DVZ |
| 28 | 97.3 | 20250520-12:09:35.870000 | XNAS | USP5K88DW0 |
| 58 | 97.26 | 20250520-12:10:34.997000 | BATY | USP5K88FEP |
| 8 | 97.26 | 20250520-12:10:34.997000 | BATY | USP5K88FEQ |
| 34 | 97.26 | 20250520-12:10:34.998000 | BATY | USP5K88FER |
| 100 | 97.26 | 20250520-12:10:39.172000 | BATY | USP5K88FTY |
| 100 | 97.29 | 20250520-12:12:31.157000 | XNAS | USP5K88ITW |
| 5 | 97.3 | 20250520-12:14:22.557000 | XNAS | USP5K88KZE |
| 11 | 97.3 | 20250520-12:14:22.557000 | XNAS | USP5K88KZF |
| 1 | 97.3 | 20250520-12:14:22.557000 | XNAS | USP5K88KZG |
| 1 | 97.3 | 20250520-12:14:22.557000 | XNAS | USP5K88KZH |
| 37 | 97.3 | 20250520-12:14:22.557000 | XNAS | USP5K88KZI |
| 3 | 97.3 | 20250520-12:14:22.557000 | ARCX | USP5K88KZJ |
| 6 | 97.3 | 20250520-12:14:22.557000 | XNYS | USP5K88KZK |
| 7 | 97.3 | 20250520-12:14:22.557000 | XNYS | USP5K88KZL |
| 100 | 97.26 | 20250520-12:14:49.272000 | BATY | USP5K88LSG |
| 6 | 97.26 | 20250520-12:14:49.272000 | BATY | USP5K88LSH |
| 40 | 97.26 | 20250520-12:14:49.272000 | BATY | USP5K88LSI |
| 43 | 97.26 | 20250520-12:14:49.272000 | BATY | USP5K88LSJ |
| 11 | 97.26 | 20250520-12:14:49.272000 | BATY | USP5K88LSK |
| 100 | 97.26 | 20250520-12:15:49.586000 | EDGA | USP5K88OPR |
| 100 | 97.2 | 20250520-12:16:55.623000 | EDGA | USP5K88QAP |
| 100 | 97.22 | 20250520-12:19:33.375000 | XNYS | USP5K88TNJ |
| 100 | 97.21 | 20250520-12:19:41.716000 | ARCX | USP5K88TW2 |
| 100 | 97.22 | 20250520-12:22:11.742000 | XNYS | USP5K88X68 |
| 100 | 97.21 | 20250520-12:23:38.025000 | XNYS | USP5K88YXJ |
| 100 | 97.19 | 20250520-12:24:24.789000 | ARCX | USP5K88ZZK |
| 100 | 97.19 | 20250520-12:24:24.789000 | ARCX | USP5K88ZZL |
| 100 | 97.06 | 20250520-12:26:56.148000 | XNAS | USP5K893VE |
| 100 | 97.06 | 20250520-12:27:46.481000 | ARCX | USP5K89540 |
| 100 | 97.07 | 20250520-12:29:11.356000 | EDGA | USP5K897AY |
| 100 | 97.07 | 20250520-12:29:11.356000 | XPSX | USP5K897AZ |
| 100 | 97.04 | 20250520-12:31:10.464000 | BATS | USP5K89BZP |
| 100 | 97.03 | 20250520-12:32:29.955000 | BATS | USP5K89E0F |
| 100 | 97.02 | 20250520-12:33:19.991000 | ARCX | USP5K89FCK |
| 100 | 97.01 | 20250520-12:34:30.383000 | ARCX | USP5K89GVE |
| 100 | 97.06 | 20250520-12:36:24.800000 | XNAS | USP5K89JMS |
| 100 | 97.04 | 20250520-12:36:30.070000 | XNAS | USP5K89JRU |
| 100 | 97.02 | 20250520-12:38:39.203000 | ARCX | USP5K89MZ7 |
| 100 | 97 | 20250520-12:39:52.023000 | ARCX | USP5K89OFR |
| 100 | 96.95 | 20250520-12:42:20.223000 | XNAS | USP5K89RYP |
| 100 | 96.98 | 20250520-12:43:10.331000 | EDGA | USP5K89TCN |
| 64 | 96.97 | 20250520-12:45:23.320000 | BATS | USP5K89WYG |
| 36 | 96.97 | 20250520-12:45:23.320000 | BATS | USP5K89WYH |
| 79 | 96.99 | 20250520-12:46:30.176000 | BATS | USP5K89ZLI |
| 21 | 96.99 | 20250520-12:46:30.176000 | BATS | USP5K89ZLJ |
| 100 | 97.03 | 20250520-12:47:43.234000 | EDGA | USP5K8A1DI |
| 100 | 97.05 | 20250520-12:50:45.860000 | BATS | USP5K8A5OA |
| 48 | 97.02 | 20250520-12:50:57.476000 | BATY | USP5K8A5XH |
| 100 | 97.02 | 20250520-12:50:57.476000 | BATY | USP5K8A5XI |
| 1 | 97.02 | 20250520-12:50:57.477000 | BATY | USP5K8A5XJ |
| 51 | 97.02 | 20250520-12:50:57.477000 | BATY | USP5K8A5XK |
| 100 | 97.12 | 20250520-12:53:53.187000 | ARCX | USP5K8A9YR |
| 74 | 97.19 | 20250520-12:55:30.973000 | ARCX | USP5K8ACN0 |
| 26 | 97.19 | 20250520-12:55:30.974000 | ARCX | USP5K8ACN1 |
| 100 | 97.19 | 20250520-12:58:32.359000 | BATY | USP5K8AGQL |
| 100 | 97.19 | 20250520-12:58:42.867000 | ARCX | USP5K8AH3N |
| 100 | 97.19 | 20250520-12:58:42.867000 | ARCX | USP5K8AH3O |
| 92 | 97.22 | 20250520-13:01:15.820000 | ARCX | USP5K8AMME |
| 100 | 97.19 | 20250520-13:01:22.166000 | BATY | USP5K8AMVP |
| 100 | 97.38 | 20250520-13:03:33.648000 | BATS | USP5K8AQBA |
| 100 | 97.35 | 20250520-13:03:51.519000 | ARCX | USP5K8AQUB |
| 100 | 97.3 | 20250520-13:06:30.168000 | ARCX | USP5K8AUKM |
| 100 | 97.3 | 20250520-13:08:01.514000 | XNAS | USP5K8AWQ8 |
| 100 | 97.3 | 20250520-13:09:47.574000 | ARCX | USP5K8AZLK |
| 100 | 97.28 | 20250520-13:11:08.012000 | BATS | USP5K8B1J4 |
| 61 | 97.28 | 20250520-13:11:08.012000 | XNAS | USP5K8B1J5 |
| 39 | 97.28 | 20250520-13:11:08.012000 | XNAS | USP5K8B1J6 |
| 100 | 97.31 | 20250520-13:12:57.040000 | XNYS | USP5K8B487 |
| 100 | 97.32 | 20250520-13:13:39.888000 | XNYS | USP5K8B5D9 |
| 41 | 97.29 | 20250520-13:13:54.270000 | EDGA | USP5K8B5PT |
| 62 | 97.29 | 20250520-13:13:54.270000 | EDGA | USP5K8B5PU |
| 97 | 97.29 | 20250520-13:13:54.271000 | EDGA | USP5K8B5PV |
| 100 | 97.31 | 20250520-13:17:04.349000 | XNAS | USP5K8BCNI |
| 100 | 97.29 | 20250520-13:17:51.640000 | BATY | USP5K8BDUH |
| 100 | 97.27 | 20250520-13:19:08.756000 | BATY | USP5K8BFX2 |
| 100 | 97.28 | 20250520-13:20:19.898000 | ARCX | USP5K8BHQ8 |
| 97 | 97.28 | 20250520-13:22:25.773000 | XNAS | USP5K8BLF8 |
| 3 | 97.28 | 20250520-13:22:25.773000 | XNAS | USP5K8BLF9 |
| 100 | 97.3 | 20250520-13:23:00.860000 | ARCX | USP5K8BMGA |
| 100 | 97.4 | 20250520-13:25:32.500000 | XNAS | USP5K8BQCZ |
| 100 | 97.39 | 20250520-13:25:42.521000 | ARCX | USP5K8BQQA |
| 1 | 97.41 | 20250520-13:27:17.182000 | XPSX | USP5K8BT7O |
| 1 | 97.41 | 20250520-13:27:17.182000 | XNAS | USP5K8BT7P |
| 100 | 97.41 | 20250520-13:27:17.198000 | XNAS | USP5K8BT7R |
| 100 | 97.41 | 20250520-13:27:50.767000 | EDGA | USP5K8BU7X |
| 100 | 97.39 | 20250520-13:28:28.486000 | ARCX | USP5K8BV4Y |
| 100 | 97.43 | 20250520-13:30:24.806000 | EDGA | USP5K8BYZQ |
| 100 | 97.39 | 20250520-13:32:20.237000 | XBOS | USP5K8C2V3 |
| 100 | 97.39 | 20250520-13:32:20.237000 | ARCX | USP5K8C2V4 |
| 100 | 97.38 | 20250520-13:33:00.012000 | XBOS | USP5K8C4AT |
| 100 | 97.32 | 20250520-13:34:23.748000 | ARCX | USP5K8C6K1 |
| 100 | 97.325 | 20250520-13:35:11.594000 | XNYS | USP5K8C7V8 |
| 100 | 97.36 | 20250520-13:36:28.865000 | XNAS | USP5K8CA5A |
| 100 | 97.36 | 20250520-13:36:45.101000 | EDGA | USP5K8CALK |
| 100 | 97.34 | 20250520-13:39:38.020000 | XNYS | USP5K8CEP2 |
| 30 | 97.34 | 20250520-13:41:06.796000 | ARCX | USP5K8CGTM |
| 70 | 97.34 | 20250520-13:41:06.796000 | ARCX | USP5K8CGTN |
| 100 | 97.36 | 20250520-13:41:29.133000 | XNYS | USP5K8CHDI |
| 100 | 97.36 | 20250520-13:42:33.384000 | XNYS | USP5K8CJ17 |
| 100 | 97.37 | 20250520-13:43:53.522000 | XNYS | USP5K8CKTQ |
| 100 | 97.33 | 20250520-13:44:10.346000 | ARCX | USP5K8CLAQ |
| 100 | 97.33 | 20250520-13:44:10.346000 | ARCX | USP5K8CLAR |
| 100 | 97.26 | 20250520-13:47:40.023000 | ARCX | USP5K8CRZP |
| 100 | 97.24 | 20250520-13:47:57.914000 | ARCX | USP5K8CSHL |
| 100 | 97.34 | 20250520-13:49:58.486000 | XNYS | USP5K8CVIH |
| 13 | 97.35 | 20250520-13:51:04.333000 | XNYS | USP5K8CXRF |
| 87 | 97.35 | 20250520-13:51:04.333000 | XNYS | USP5K8CXRG |
| 100 | 97.38 | 20250520-13:51:58.386000 | ARCX | USP5K8CYU6 |
| 100 | 97.36 | 20250520-13:52:02.471000 | ARCX | USP5K8CYXT |
| 100 | 97.32 | 20250520-13:53:33.136000 | BATY | USP5K8D105 |
| 100 | 97.3 | 20250520-13:55:30.096000 | XNAS | USP5K8D41G |
| 27 | 97.28 | 20250520-13:57:07.408000 | ARCX | USP5K8D660 |
| 27 | 97.28 | 20250520-13:57:07.408000 | ARCX | USP5K8D661 |
| 100 | 97.28 | 20250520-13:57:07.408000 | XNAS | USP5K8D662 |
| 27 | 97.28 | 20250520-13:57:07.408000 | ARCX | USP5K8D663 |
| 18 | 97.37 | 20250520-13:59:21.032000 | XNAS | USP5K8D9Q0 |
| 82 | 97.37 | 20250520-13:59:21.032000 | XNAS | USP5K8D9Q2 |
| 100 | 97.37 | 20250520-14:00:00.925000 | ARCX | USP5K8DB37 |
| 100 | 97.37 | 20250520-14:00:00.925000 | ARCX | USP5K8DB38 |
| 100 | 97.35 | 20250520-14:01:15.053000 | BATY | USP5K8DFLB |
| 73 | 97.42 | 20250520-14:06:14.320000 | ARCX | USP5K8DNRQ |
| 100 | 97.42 | 20250520-14:06:14.320000 | BATY | USP5K8DNRR |
| 70 | 97.43 | 20250520-14:08:26.184000 | ARCX | USP5K8DR58 |
| 100 | 97.43 | 20250520-14:08:26.185000 | BATS | USP5K8DR59 |
| 41 | 97.43 | 20250520-14:08:26.185000 | XNAS | USP5K8DR5A |
| 22 | 97.43 | 20250520-14:08:27.557000 | ARCX | USP5K8DR6P |
| 230 | 97.43 | 20250520-14:08:27.557000 | ARCX | USP5K8DR6Q |
| 59 | 97.43 | 20250520-14:08:29.246000 | XNAS | USP5K8DRB6 |
| 78 | 97.43 | 20250520-14:08:29.246000 | ARCX | USP5K8DRB7 |
| 2 | 97.43 | 20250520-14:08:29.246000 | EDGA | USP5K8DRB9 |
| 100 | 97.48 | 20250520-14:14:14.574000 | BATY | USP5K8E1RN |
| 100 | 97.5 | 20250520-14:15:24.256000 | IEXG | USP5K8E4LP |
| 100 | 97.46 | 20250520-14:15:50.804000 | ARCX | USP5K8E6IK |
| 39 | 97.46 | 20250520-14:16:25.351000 | BATY | USP5K8E7QT |
| 61 | 97.46 | 20250520-14:16:25.412000 | BATY | USP5K8E7RF |
| 100 | 97.44 | 20250520-14:16:54.037000 | XNAS | USP5K8E8VI |
| 100 | 97.39 | 20250520-14:17:18.838000 | ARCX | USP5K8E9X3 |
| 100 | 97.36 | 20250520-14:19:12.608000 | XNYS | USP5K8ED31 |
| 100 | 97.36 | 20250520-14:19:53.068000 | EDGX | USP5K8EE2C |
| 100 | 97.34 | 20250520-14:19:56.873000 | ARCX | USP5K8EE54 |
| 78 | 97.34 | 20250520-14:19:56.873000 | ARCX | USP5K8EE55 |
| 6 | 97.21 | 20250520-14:21:17.532000 | EDGX | USP5K8EHD1 |
| 4 | 97.21 | 20250520-14:21:17.532000 | XNAS | USP5K8EHD2 |
| 11 | 97.21 | 20250520-14:21:17.532000 | XNAS | USP5K8EHD3 |
| 1 | 97.21 | 20250520-14:21:17.532000 | XPSX | USP5K8EHD4 |
| 4 | 97.21 | 20250520-14:21:17.532000 | ARCX | USP5K8EHD5 |
| 50 | 97.21 | 20250520-14:21:17.532000 | ARCX | USP5K8EHD6 |
| 14 | 97.21 | 20250520-14:21:17.532000 | ARCX | USP5K8EHD7 |
| 10 | 97.21 | 20250520-14:21:17.800000 | ARCX | USP5K8EHEK |
| 100 | 97.12 | 20250520-14:22:13.060000 | XBOS | USP5K8EKTW |
| 100 | 97.22 | 20250520-14:24:10.237000 | ARCX | USP5K8EOR5 |
| 100 | 97.21 | 20250520-14:25:33.742000 | XNAS | USP5K8EQXQ |
| 100 | 97.21 | 20250520-14:25:46.129000 | XNAS | USP5K8ER9J |
| 100 | 97.21 | 20250520-14:26:02.542000 | XNAS | USP5K8ERNO |
| 100 | 97.19 | 20250520-14:26:27.188000 | ARCX | USP5K8ES9I |
| 100 | 97.19 | 20250520-14:26:27.188000 | ARCX | USP5K8ES9J |
| 100 | 97.13 | 20250520-14:27:58.815000 | XNAS | USP5K8EVEJ |
| 100 | 97.11 | 20250520-14:28:46.799000 | XNAS | USP5K8EX16 |
| 100 | 97.08 | 20250520-14:29:56.641000 | XNYS | USP5K8EZZJ |
| 100 | 97.04 | 20250520-14:31:16.213000 | XNAS | USP5K8F4K4 |
| 9 | 97.03 | 20250520-14:32:53.938000 | XNAS | USP5K8F7G1 |
| 91 | 97.03 | 20250520-14:32:53.938000 | XNAS | USP5K8F7G2 |
| 100 | 96.99 | 20250520-14:33:16.812000 | ARCX | USP5K8F887 |
| 100 | 96.99 | 20250520-14:34:12.232000 | XNAS | USP5K8F9QK |
| 100 | 97.06 | 20250520-14:37:03.856000 | ARCX | USP5K8FEV8 |
| 100 | 97.06 | 20250520-14:37:03.856000 | XNAS | USP5K8FEVA |
| 100 | 97.08 | 20250520-14:39:18.344000 | ARCX | USP5K8FL37 |
| 37 | 97.08 | 20250520-14:39:18.344000 | ARCX | USP5K8FL38 |
| 63 | 97.08 | 20250520-14:39:53.200000 | ARCX | USP5K8FLZ1 |
| 37 | 97.08 | 20250520-14:39:53.201000 | XNAS | USP5K8FLZ4 |
| 100 | 97.06 | 20250520-14:40:38.399000 | ARCX | USP5K8FNKD |
| 100 | 97.03 | 20250520-14:41:35.564000 | ARCX | USP5K8FPMJ |
| 100 | 96.99 | 20250520-14:43:55.856000 | XNAS | USP5K8FU5O |
| 100 | 96.97 | 20250520-14:44:16.747000 | ARCX | USP5K8FUP3 |
| 100 | 96.94 | 20250520-14:46:05.518000 | BATY | USP5K8FZGU |
| 9 | 96.94 | 20250520-14:46:35.818000 | BATY | USP5K8G09H |
| 8 | 96.94 | 20250520-14:46:37.213000 | BATY | USP5K8G0B9 |
| 2 | 96.94 | 20250520-14:46:37.228000 | BATY | USP5K8G0BE |
| 29 | 96.94 | 20250520-14:46:37.758000 | BATY | USP5K8G0D4 |
| 52 | 96.94 | 20250520-14:46:37.759000 | BATY | USP5K8G0D6 |
| 2 | 96.9 | 20250520-14:47:30.229000 | BATY | USP5K8G2MJ |
| 100 | 96.93 | 20250520-14:48:22.609000 | EDGA | USP5K8G4EH |
| 55 | 96.93 | 20250520-14:48:22.609000 | EDGA | USP5K8G4EI |
| 45 | 96.93 | 20250520-14:48:22.610000 | EDGA | USP5K8G4EJ |
| 93 | 96.93 | 20250520-14:49:23.336000 | ARCX | USP5K8G67A |
| 100 | 96.93 | 20250520-14:50:58.091000 | ARCX | USP5K8G96F |
| 100 | 96.95 | 20250520-14:51:50.478000 | ARCX | USP5K8GB0W |
| 69 | 96.9 | 20250520-14:52:53.423000 | ARCX | USP5K8GDBD |
| 31 | 96.9 | 20250520-14:52:53.424000 | ARCX | USP5K8GDBE |
| 74 | 96.93 | 20250520-14:54:01.537000 | ARCX | USP5K8GFED |
| 26 | 96.93 | 20250520-14:54:01.537000 | ARCX | USP5K8GFEE |
| 100 | 96.91 | 20250520-14:54:20.579000 | XNAS | USP5K8GFWG |
| 72 | 96.89 | 20250520-14:56:12.752000 | BATS | USP5K8GJB1 |
| 28 | 96.89 | 20250520-14:56:12.752000 | BATS | USP5K8GJB2 |
| 100 | 96.92 | 20250520-14:57:03.285000 | ARCX | USP5K8GKQM |
| 100 | 96.91 | 20250520-14:58:05.619000 | EDGA | USP5K8GMWK |
| 100 | 96.88 | 20250520-14:58:59.081000 | EDGA | USP5K8GOLV |
| 44 | 96.85 | 20250520-15:00:09.693000 | BATY | USP5K8GRAE |
| 56 | 96.85 | 20250520-15:00:09.693000 | BATY | USP5K8GRAF |
| 51 | 96.81 | 20250520-15:00:55.532000 | BATY | USP5K8GUVL |
| 100 | 96.8 | 20250520-15:01:09.308000 | XNAS | USP5K8GVC5 |
| 100 | 96.78 | 20250520-15:02:13.580000 | BATY | USP5K8GYI1 |
| 100 | 96.71 | 20250520-15:03:09.600000 | ARCX | USP5K8H18Q |
| 100 | 96.65 | 20250520-15:04:45.493000 | XNAS | USP5K8H7A3 |
| 100 | 96.65 | 20250520-15:05:15.985000 | XNAS | USP5K8H8BU |
| 40 | 96.65 | 20250520-15:06:14.894000 | ARCX | USP5K8HAK3 |
| 100 | 96.67 | 20250520-15:06:52.522000 | XNAS | USP5K8HBZD |
| 100 | 96.63 | 20250520-15:07:30.744000 | EDGA | USP5K8HCUV |
| 82 | 96.77 | 20250520-15:09:48.110000 | XNAS | USP5K8HI1Z |
| 18 | 96.78 | 20250520-15:09:48.110000 | XNAS | USP5K8HI20 |
| 100 | 96.76 | 20250520-15:10:18.615000 | ARCX | USP5K8HIZL |
| 100 | 96.76 | 20250520-15:10:18.615000 | ARCX | USP5K8HIZN |
| 100 | 96.76 | 20250520-15:10:18.615000 | ARCX | USP5K8HIZO |
| 100 | 96.73 | 20250520-15:11:23.854000 | EDGA | USP5K8HLF2 |
| 18 | 96.76 | 20250520-15:12:46.181000 | XNAS | USP5K8HOPW |
| 82 | 96.76 | 20250520-15:12:46.181000 | XNAS | USP5K8HOPX |
| 100 | 96.78 | 20250520-15:13:32.682000 | ARCX | USP5K8HQKP |
| 100 | 96.78 | 20250520-15:13:32.682000 | ARCX | USP5K8HQKQ |
| 100 | 96.76 | 20250520-15:14:39.680000 | ARCX | USP5K8HSUR |
| 100 | 96.76 | 20250520-15:15:15.958000 | XNAS | USP5K8HU8R |
| 100 | 96.74 | 20250520-15:15:55.685000 | ARCX | USP5K8HXOV |
| 100 | 96.77 | 20250520-15:16:29.278000 | XNAS | USP5K8HYQK |
| 100 | 96.75 | 20250520-15:16:49.292000 | ARCX | USP5K8HZO3 |
| 100 | 96.73 | 20250520-15:17:20.960000 | ARCX | USP5K8I0UB |
| 100 | 96.75 | 20250520-15:18:32.665000 | XNAS | USP5K8I396 |
| 55 | 96.78 | 20250520-15:19:13.830000 | ARCX | USP5K8I5KF |
| 45 | 96.78 | 20250520-15:19:13.830000 | ARCX | USP5K8I5KG |
| 100 | 96.78 | 20250520-15:19:59.047000 | XNAS | USP5K8I7IX |
| 100 | 96.8 | 20250520-15:20:38.082000 | ARCX | USP5K8I998 |
| 100 | 96.77 | 20250520-15:21:06.955000 | EDGA | USP5K8IALZ |
| 100 | 96.75 | 20250520-15:21:34.839000 | ARCX | USP5K8IBMW |
| 54 | 96.74 | 20250520-15:23:04.094000 | XNAS | USP5K8IF0F |
| 34 | 96.74 | 20250520-15:23:04.094000 | XNAS | USP5K8IF0G |
| 12 | 96.74 | 20250520-15:23:04.094000 | XNAS | USP5K8IF0H |
| 100 | 96.74 | 20250520-15:23:04.094000 | ARCX | USP5K8IF0I |
| 100 | 96.78 | 20250520-15:24:35.297000 | XNAS | USP5K8IIY7 |
| 100 | 96.78 | 20250520-15:24:35.298000 | XNAS | USP5K8IIY8 |
| 100 | 96.8 | 20250520-15:25:41.758000 | XNAS | USP5K8ILWU |
| 100 | 96.83 | 20250520-15:26:21.232000 | BATS | USP5K8INB8 |
| 100 | 96.83 | 20250520-15:26:48.405000 | EDGA | USP5K8IOES |
| 100 | 96.8 | 20250520-15:27:32.830000 | EDGA | USP5K8IQA1 |
| 1 | 96.84 | 20250520-15:28:25.540000 | XNAS | USP5K8ISI7 |
| 99 | 96.84 | 20250520-15:28:25.540000 | XNAS | USP5K8ISI8 |
| 29 | 96.83 | 20250520-15:28:56.103000 | ARCX | USP5K8ITV8 |
| 5 | 96.83 | 20250520-15:28:58.059000 | ARCX | USP5K8ITYP |
| 66 | 96.83 | 20250520-15:28:58.059000 | ARCX | USP5K8ITYQ |
| 100 | 96.82 | 20250520-15:29:09.135000 | ARCX | USP5K8IUL6 |
| 100 | 96.78 | 20250520-15:29:53.397000 | XNAS | USP5K8IXKN |
| 56 | 96.87 | 20250520-15:30:54.857000 | XNAS | USP5K8J499 |
| 44 | 96.87 | 20250520-15:30:54.858000 | XNAS | USP5K8J49C |
| 100 | 96.86 | 20250520-15:31:04.736000 | ARCX | USP5K8J4OX |
| 1 | 96.89 | 20250520-15:32:11.688000 | XNYS | USP5K8J7RH |
| 13 | 96.89 | 20250520-15:32:11.688000 | XNYS | USP5K8J7RI |
| 37 | 96.89 | 20250520-15:32:11.688000 | ARCX | USP5K8J7RJ |
| 49 | 96.89 | 20250520-15:32:11.692000 | XNAS | USP5K8J7RK |
| 44 | 96.87 | 20250520-15:32:18.918000 | ARCX | USP5K8J82W |
| 56 | 96.87 | 20250520-15:32:18.918000 | ARCX | USP5K8J82X |
| 100 | 96.85 | 20250520-15:33:01.074000 | ARCX | USP5K8JACJ |
| 97 | 96.85 | 20250520-15:33:30.523000 | XNAS | USP5K8JBZZ |
| 100 | 96.9 | 20250520-15:34:16.230000 | ARCX | USP5K8JFTV |
| 49 | 96.955 | 20250520-15:35:42.655000 | XNAS | USP5K8K1JA |
| 33 | 96.955 | 20250520-15:35:42.655000 | ARCX | USP5K8K1JB |
| 18 | 96.955 | 20250520-15:35:42.655000 | XNYS | USP5K8K1JC |
| 100 | 96.92 | 20250520-15:35:49.265000 | XNAS | USP5K8K1YA |
| 100 | 96.92 | 20250520-15:35:49.265000 | XNAS | USP5K8K1YB |
| 100 | 96.9 | 20250520-15:36:16.516000 | ARCX | USP5K8K3D7 |
| 100 | 96.9 | 20250520-15:37:02.249000 | XNAS | USP5K8K5RR |
| 100 | 96.9 | 20250520-15:37:56.453000 | ARCX | USP5K8K872 |
| 100 | 96.91 | 20250520-15:38:19.244000 | ARCX | USP5K8K9EE |
| 39 | 96.89 | 20250520-15:38:19.326000 | EDGA | USP5K8K9EG |
| 50 | 96.89 | 20250520-15:38:19.326000 | EDGA | USP5K8K9EH |
| 11 | 96.89 | 20250520-15:38:19.326000 | EDGA | USP5K8K9EI |
| 100 | 96.87 | 20250520-15:38:59.781000 | ARCX | USP5K8KBCF |
| 100 | 96.84 | 20250520-15:40:11.352000 | ARCX | USP5K8KFYQ |
| 100 | 96.84 | 20250520-15:40:41.244000 | EDGA | USP5K8KHSX |
| 50 | 96.84 | 20250520-15:40:41.245000 | ARCX | USP5K8KHSY |
| 1 | 96.84 | 20250520-15:40:41.245000 | ARCX | USP5K8KHSZ |
| 100 | 96.9 | 20250520-15:41:48.745000 | XNYS | USP5K8KLV9 |
| 100 | 96.88 | 20250520-15:42:20.219000 | ARCX | USP5K8KNRC |
| 100 | 96.88 | 20250520-15:42:20.220000 | ARCX | USP5K8KNRP |
| 100 | 96.88 | 20250520-15:42:20.220000 | ARCX | USP5K8KNS2 |
| 93 | 96.87 | 20250520-15:42:57.982000 | IEXG | USP5K8KPYT |
| 7 | 96.88 | 20250520-15:42:57.982000 | IEXG | USP5K8KPYU |
| 125 | 96.87 | 20250520-15:42:57.982000 | ARCX | USP5K8KPYV |
| 1 | 96.87 | 20250520-15:42:57.982000 | XNAS | USP5K8KPYW |
| 77 | 96.88 | 20250520-15:42:57.982000 | ARCX | USP5K8KPYX |
| 125 | 96.88 | 20250520-15:42:57.984000 | XNAS | USP5K8KPYY |
| 100 | 96.88 | 20250520-15:42:57.984000 | XNAS | USP5K8KPYZ |
| 101 | 96.88 | 20250520-15:42:57.984000 | XNAS | USP5K8KPZ0 |
| 23 | 96.88 | 20250520-15:42:57.984000 | ARCX | USP5K8KPZ1 |
| 225 | 96.88 | 20250520-15:42:57.984000 | ARCX | USP5K8KPZ2 |
| 100 | 96.88 | 20250520-15:42:57.984000 | ARCX | USP5K8KPZ3 |
| 23 | 96.88 | 20250520-15:42:57.984000 | ARCX | USP5K8KPZ4 |
| 13 | 96.86 | 20250520-15:43:08.975000 | XNAS | USP5K8KQZ8 |
| 100 | 96.86 | 20250520-15:43:08.976000 | EDGA | USP5K8KQZ9 |
| 186 | 96.86 | 20250520-15:43:08.976000 | XNYS | USP5K8KQZA |
| 100 | 96.86 | 20250520-15:43:08.976000 | XNAS | USP5K8KQZB |
| 50 | 96.86 | 20250520-15:43:08.976000 | ARCX | USP5K8KQZC |
| 7 | 96.86 | 20250520-15:43:08.976000 | XNAS | USP5K8KQZD |
| 2 | 96.86 | 20250520-15:43:08.976000 | XNAS | USP5K8KQZE |
| 20 | 96.86 | 20250520-15:43:08.978000 | XNAS | USP5K8KQZF |
| 11 | 96.86 | 20250520-15:43:08.985000 | XNYS | USP5K8KQZG |
| 7 | 96.86 | 20250520-15:43:09.123000 | XNAS | USP5K8KQZX |
| 8 | 96.86 | 20250520-15:43:09.193000 | XNAS | USP5K8KR02 |
| 43 | 96.86 | 20250520-15:43:09.781000 | XNAS | USP5K8KR11 |
| 56 | 96.86 | 20250520-15:43:13.784000 | XNAS | USP5K8KRBW |
| 100 | 96.86 | 20250520-15:43:13.785000 | BATS | USP5K8KRBX |
| 144 | 96.86 | 20250520-15:43:13.785000 | XNAS | USP5K8KRBY |
| 100 | 96.86 | 20250520-15:43:13.785000 | ARCX | USP5K8KRBZ |
| 56 | 96.86 | 20250520-15:43:13.786000 | ARCX | USP5K8KRC0 |
| 63 | 96.75 | 20250520-15:46:33.837000 | XNYS | USP5K8LHFH |
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.
