8th July 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 7th July 2025 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.
| Aggregate number of ordinary shares acquired | Daily volume weighted average price paid | Daily highest price paid per share | Daily lowest price per share | Trading Venue |
| 7,118 | $94.55 | $95.38 | $93.91 | XNYS |
| 13 | $95.13 | $95.30 | $94.58 | EDGX |
| 10,533 | $94.58 | $95.48 | $93.82 | ARCX |
| 4,918 | $94.41 | $95.46 | $93.80 | BATS |
| 15,586 | $94.51 | $95.48 | $93.75 | XNAS |
| 5,611 | $94.53 | $95.31 | $93.91 | BATY |
| 20 | $95.30 | $95.30 | $95.30 | XASE |
| 300 | $94.62 | $95.40 | $94.16 | IEXG |
| 100 | $94.57 | $94.57 | $94.57 | XPSX |
| 7,001 | $94.36 | $95.50 | $93.83 | EDGA |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 5th August 2025 following its announcement on 5th May 2025 and were effected by CRH's broker as part of the Program announced on 5th May 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 673,273,067 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,314,040 of its ordinary shares in treasury, which represents 5.384% 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 7th July 2025 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback program is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
| Issuer name: | | CRH plc | |
| LEI | | 549300MIDJNNTH068E74 | |
| ISIN: | | IE0001827041 | |
| US Broker name: | BNP Paribas Securities Corp | ||
| US Broker code (CRD#): | 15794 | ||
| Time Zone: | EST | ||
| Currency | USD | ||
| Date of Transactions: | | 7th July 2025 | |
|
Aggregated Information
| |||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| See attached schedule | USD | $94.5045 | 51,200 |
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
| 100 | 95.01 | 20250707-09:30:01.183000 | XNAS | USP778KD5 |
| 100 | 95.02 | 20250707-09:30:17.840000 | XNYS | USP778NN0 |
| 100 | 95.02 | 20250707-09:30:17.841000 | XNYS | USP778NN1 |
| 100 | 95.01 | 20250707-09:30:43.608000 | XNYS | USP778O60 |
| 100 | 95.01 | 20250707-09:30:43.608000 | XNYS | USP778O61 |
| 100 | 95.01 | 20250707-09:30:43.608000 | XNYS | USP778O62 |
| 100 | 94.97 | 20250707-09:30:52.360000 | XNYS | USP778OBU |
| 86 | 95 | 20250707-09:31:14.986000 | XNAS | USP778OPC |
| 14 | 95 | 20250707-09:31:14.986000 | XNAS | USP778OPD |
| 60 | 95 | 20250707-09:31:14.986000 | XNAS | USP778OPE |
| 36 | 95 | 20250707-09:31:14.986000 | XNAS | USP778OPF |
| 4 | 95 | 20250707-09:31:14.986000 | XNAS | USP778OPG |
| 100 | 94.78 | 20250707-09:31:26.946000 | XNYS | USP778OZB |
| 100 | 94.7 | 20250707-09:32:00.663000 | XNYS | USP778PXE |
| 100 | 94.7 | 20250707-09:32:00.663000 | XNAS | USP778PXF |
| 100 | 94.84 | 20250707-09:32:35.310000 | XNYS | USP778QLD |
| 4 | 94.78 | 20250707-09:32:43.368000 | XNAS | USP778QPC |
| 96 | 94.78 | 20250707-09:32:43.368000 | XNAS | USP778QPD |
| 100 | 94.78 | 20250707-09:32:43.368000 | XNYS | USP778QPE |
| 100 | 94.75 | 20250707-09:33:00.166000 | XNYS | USP778QXK |
| 100 | 94.73 | 20250707-09:34:01.630000 | XNAS | USP778S0H |
| 100 | 94.96 | 20250707-09:35:01.287000 | XNAS | USP778TUX |
| 100 | 94.96 | 20250707-09:35:01.287000 | XNAS | USP778TUY |
| 5 | 94.95 | 20250707-09:35:02.636000 | XNAS | USP778U2K |
| 95 | 94.95 | 20250707-09:35:02.636000 | XNAS | USP778U2L |
| 100 | 94.9 | 20250707-09:35:23.929000 | XNAS | USP778V0Q |
| 100 | 94.9 | 20250707-09:35:23.929000 | XNAS | USP778V0R |
| 100 | 94.9 | 20250707-09:35:23.929000 | XNYS | USP778V0S |
| 100 | 94.9 | 20250707-09:35:23.929000 | XNYS | USP778V0T |
| 200 | 95.04 | 20250707-09:37:27.579000 | XNYS | USP778Z1G |
| 100 | 95.04 | 20250707-09:37:27.579000 | XNYS | USP778Z1H |
| 100 | 95 | 20250707-09:37:57.741000 | XNYS | USP778ZYG |
| 60 | 94.92 | 20250707-09:38:21.398000 | XNYS | USP77810JF |
| 40 | 94.97 | 20250707-09:40:00.674000 | XNYS | USP77812TR |
| 60 | 94.97 | 20250707-09:40:32.575000 | XNYS | USP77813PR |
| 17 | 94.97 | 20250707-09:40:42.415000 | BATY | USP77813X5 |
| 70 | 94.98 | 20250707-09:41:10.555000 | ARCX | USP77814GU |
| 17 | 94.98 | 20250707-09:41:10.555000 | ARCX | USP77814GV |
| 100 | 94.98 | 20250707-09:41:10.555000 | ARCX | USP77814GX |
| 100 | 94.98 | 20250707-09:41:10.555000 | ARCX | USP77814GY |
| 130 | 94.98 | 20250707-09:41:10.555000 | ARCX | USP77814GZ |
| 100 | 94.98 | 20250707-09:41:10.555000 | ARCX | USP77814H0 |
| 60 | 94.98 | 20250707-09:41:10.555000 | ARCX | USP77814H1 |
| 23 | 94.98 | 20250707-09:41:10.555000 | ARCX | USP77814H2 |
| 100 | 94.93 | 20250707-09:41:37.811000 | ARCX | USP778150A |
| 100 | 95.03 | 20250707-09:42:10.759000 | ARCX | USP77815O9 |
| 46 | 94.99 | 20250707-09:42:42.017000 | ARCX | USP778168V |
| 54 | 94.99 | 20250707-09:42:42.017000 | ARCX | USP778168W |
| 100 | 94.98 | 20250707-09:43:38.562000 | BATS | USP77817JZ |
| 100 | 94.98 | 20250707-09:43:38.563000 | ARCX | USP77817K0 |
| 100 | 94.95 | 20250707-09:44:38.746000 | BATY | USP77818SK |
| 100 | 94.95 | 20250707-09:44:38.746000 | ARCX | USP77818SM |
| 100 | 94.95 | 20250707-09:44:38.746000 | ARCX | USP77818SN |
| 15 | 94.93 | 20250707-09:45:30.672000 | BATY | USP7781B5J |
| 85 | 94.93 | 20250707-09:45:34.377000 | BATY | USP7781B94 |
| 100 | 94.93 | 20250707-09:45:34.377000 | ARCX | USP7781B95 |
| 1 | 94.85 | 20250707-09:46:12.194000 | BATY | USP7781EPD |
| 1 | 94.85 | 20250707-09:46:12.208000 | BATY | USP7781EPE |
| 15 | 94.85 | 20250707-09:46:28.441000 | BATY | USP7781FKJ |
| 83 | 94.85 | 20250707-09:46:33.960000 | BATY | USP7781FWQ |
| 2 | 94.85 | 20250707-09:46:33.960000 | BATY | USP7781FWR |
| 100 | 94.85 | 20250707-09:46:33.960000 | BATY | USP7781FWS |
| 15 | 94.85 | 20250707-09:46:33.960000 | BATY | USP7781FWT |
| 100 | 94.85 | 20250707-09:47:07.779000 | BATY | USP7781HR9 |
| 100 | 94.93 | 20250707-09:48:01.525000 | ARCX | USP7781KIB |
| 100 | 94.93 | 20250707-09:48:01.525000 | ARCX | USP7781KID |
| 1 | 95.17 | 20250707-09:49:12.360000 | XNAS | USP7781QGX |
| 1 | 95.17 | 20250707-09:49:12.360000 | XNAS | USP7781QGY |
| 15 | 95.18 | 20250707-09:49:12.360000 | XNYS | USP7781QGZ |
| 100 | 95.27 | 20250707-09:49:31.943000 | XNAS | USP7781RUK |
| 1 | 95.27 | 20250707-09:50:01.402000 | ARCX | USP7781TII |
| 1 | 95.27 | 20250707-09:50:01.402000 | XNYS | USP7781TIJ |
| 100 | 95.26 | 20250707-09:50:01.420000 | XNAS | USP7781TIK |
| 100 | 95.245 | 20250707-09:50:02.014000 | XNYS | USP7781TJD |
| 200 | 95.27 | 20250707-09:50:05.050000 | XNAS | USP7781TNB |
| 100 | 95.19 | 20250707-09:51:16.575000 | ARCX | USP7781WP3 |
| 100 | 95.215 | 20250707-09:51:45.958000 | XNAS | USP7781XRE |
| 1 | 95.24 | 20250707-09:52:00.519000 | XNAS | USP7781ZWJ |
| 99 | 95.24 | 20250707-09:52:00.519000 | XNAS | USP7781ZWK |
| 10 | 95.3 | 20250707-09:52:57.081000 | EDGX | USP77824AU |
| 68 | 95.285 | 20250707-09:52:57.081000 | XNAS | USP77824AV |
| 1 | 95.3 | 20250707-09:52:57.081000 | XNYS | USP77824AW |
| 1 | 95.3 | 20250707-09:52:57.081000 | XNYS | USP77824AX |
| 20 | 95.3 | 20250707-09:52:57.081000 | XASE | USP77824AY |
| 100 | 95.38 | 20250707-09:54:33.517000 | XNYS | USP7782A5G |
| 100 | 95.38 | 20250707-09:54:33.517000 | XNYS | USP7782A5H |
| 100 | 95.4 | 20250707-09:55:31.534000 | IEXG | USP7782DUK |
| 100 | 95.4 | 20250707-09:55:31.534000 | XNAS | USP7782DUL |
| 1 | 95.46 | 20250707-09:56:45.414000 | BATS | USP7782HS7 |
| 99 | 95.45 | 20250707-09:56:45.414000 | ARCX | USP7782HS8 |
| 1 | 95.46 | 20250707-09:56:45.415000 | ARCX | USP7782HS9 |
| 99 | 95.47 | 20250707-09:56:45.415000 | ARCX | USP7782HSA |
| 100 | 95.48 | 20250707-09:57:13.575000 | XNAS | USP7782JBT |
| 100 | 95.48 | 20250707-09:57:57.608000 | XNAS | USP7782LP4 |
| 1 | 95.48 | 20250707-09:59:47.512000 | XNAS | USP7782TDS |
| 99 | 95.48 | 20250707-09:59:47.512000 | XNAS | USP7782TDT |
| 49 | 95.5 | 20250707-10:00:30.640000 | EDGA | USP7782XL7 |
| 51 | 95.5 | 20250707-10:00:30.640000 | EDGA | USP7782XL9 |
| 100 | 95.5 | 20250707-10:00:30.640000 | EDGA | USP7782XLB |
| 44 | 95.5 | 20250707-10:00:30.640000 | EDGA | USP7782XLC |
| 56 | 95.5 | 20250707-10:00:30.640000 | EDGA | USP7782XLD |
| 100 | 95.5 | 20250707-10:00:30.640000 | EDGA | USP7782XLE |
| 100 | 95.48 | 20250707-10:00:34.381000 | ARCX | USP7782XR8 |
| 100 | 95.34 | 20250707-10:01:32.512000 | XNYS | USP77831RK |
| 1 | 95.31 | 20250707-10:01:50.428000 | EDGA | USP77832N5 |
| 1 | 95.31 | 20250707-10:01:50.428000 | BATY | USP77832N6 |
| 99 | 95.31 | 20250707-10:01:50.428000 | BATY | USP77832N7 |
| 99 | 95.31 | 20250707-10:01:50.428000 | EDGA | USP77832N8 |
| 100 | 95.27 | 20250707-10:03:19.377000 | XNAS | USP77837GI |
| 100 | 95.31 | 20250707-10:04:02.689000 | XNAS | USP778394X |
| 1 | 95.32 | 20250707-10:04:41.154000 | XNAS | USP7783AJE |
| 16 | 95.33 | 20250707-10:04:41.154000 | XNAS | USP7783AJF |
| 83 | 95.33 | 20250707-10:04:41.154000 | XNAS | USP7783AJG |
| 99 | 95.28 | 20250707-10:06:00.030000 | BATY | USP7783E19 |
| 1 | 95.28 | 20250707-10:06:00.030000 | BATY | USP7783E1A |
| 100 | 95.28 | 20250707-10:06:00.030000 | BATY | USP7783E1B |
| 100 | 95.28 | 20250707-10:06:00.030000 | BATY | USP7783E1C |
| 100 | 95.35 | 20250707-10:07:23.727000 | XNYS | USP7783HED |
| 1 | 95.35 | 20250707-10:08:08.940000 | BATS | USP7783J2J |
| 99 | 95.35 | 20250707-10:08:08.940000 | BATS | USP7783J2K |
| 1 | 95.35 | 20250707-10:08:10.661000 | BATS | USP7783J4M |
| 1 | 95.35 | 20250707-10:08:10.661000 | BATS | USP7783J4N |
| 98 | 95.35 | 20250707-10:08:10.661000 | BATS | USP7783J4O |
| 100 | 95.3 | 20250707-10:08:41.098000 | BATY | USP7783KB6 |
| 100 | 95.3 | 20250707-10:08:41.098000 | BATY | USP7783KB7 |
| 100 | 95.3 | 20250707-10:08:41.098000 | BATY | USP7783KB8 |
| 100 | 95.37 | 20250707-10:12:06.569000 | XNAS | USP7783S09 |
| 100 | 95.37 | 20250707-10:12:06.569000 | XNAS | USP7783S0A |
| 100 | 95.37 | 20250707-10:12:06.569000 | ARCX | USP7783S0B |
| 22 | 95.37 | 20250707-10:12:06.569000 | ARCX | USP7783S0C |
| 78 | 95.37 | 20250707-10:12:06.569000 | ARCX | USP7783S0D |
| 100 | 95.25 | 20250707-10:13:19.258000 | ARCX | USP7783UHI |
| 22 | 95.25 | 20250707-10:13:19.258000 | ARCX | USP7783UHJ |
| 78 | 95.25 | 20250707-10:13:19.258000 | ARCX | USP7783UHK |
| 100 | 95.33 | 20250707-10:14:32.341000 | XNAS | USP7783X6H |
| 100 | 95.33 | 20250707-10:14:32.341000 | ARCX | USP7783X6I |
| 100 | 95.33 | 20250707-10:15:07.380000 | ARCX | USP7783YHT |
| 100 | 95.21 | 20250707-10:15:53.799000 | BATY | USP778435R |
| 100 | 95.17 | 20250707-10:16:20.750000 | BATS | USP778447B |
| 100 | 95.075 | 20250707-10:17:17.077000 | XNAS | USP778466N |
| 100 | 95.04 | 20250707-10:17:21.823000 | XNAS | USP77846FG |
| 19 | 95.04 | 20250707-10:17:21.824000 | BATY | USP77846FH |
| 2 | 95.04 | 20250707-10:17:21.824000 | BATY | USP77846FI |
| 20 | 95.04 | 20250707-10:17:21.824000 | BATY | USP77846FJ |
| 59 | 95.04 | 20250707-10:17:21.824000 | BATY | USP77846FK |
| 100 | 94.98 | 20250707-10:18:24.687000 | XNAS | USP77848UM |
| 66 | 95 | 20250707-10:19:29.426000 | XNAS | USP7784BG5 |
| 34 | 95 | 20250707-10:19:29.426000 | XNAS | USP7784BG6 |
| 17 | 95.075 | 20250707-10:20:18.194000 | XNAS | USP7784E8Y |
| 83 | 95.08 | 20250707-10:20:18.194000 | XNAS | USP7784E8Z |
| 100 | 95.03 | 20250707-10:21:11.267000 | XNAS | USP7784GQJ |
| 100 | 94.99 | 20250707-10:22:26.410000 | ARCX | USP7784JWS |
| 45 | 94.99 | 20250707-10:22:26.411000 | XNAS | USP7784JWU |
| 55 | 94.99 | 20250707-10:22:26.411000 | XNAS | USP7784JWV |
| 100 | 94.99 | 20250707-10:22:26.411000 | XNAS | USP7784JWW |
| 100 | 94.99 | 20250707-10:24:25.961000 | XNAS | USP7784PXH |
| 100 | 95.03 | 20250707-10:24:57.924000 | BATS | USP7784RIV |
| 100 | 94.96 | 20250707-10:25:33.709000 | BATS | USP7784SVT |
| 100 | 94.96 | 20250707-10:25:33.709000 | BATS | USP7784SVU |
| 2 | 94.89 | 20250707-10:26:39.776000 | BATY | USP7784VDM |
| 98 | 94.89 | 20250707-10:26:41.983000 | BATY | USP7784VHE |
| 5 | 94.85 | 20250707-10:26:59.475000 | ARCX | USP7784W7D |
| 7 | 94.85 | 20250707-10:26:59.475000 | ARCX | USP7784W7E |
| 18 | 94.85 | 20250707-10:26:59.475000 | ARCX | USP7784W7J |
| 36 | 94.85 | 20250707-10:26:59.601000 | ARCX | USP7784W8Q |
| 34 | 94.85 | 20250707-10:26:59.601000 | ARCX | USP7784W8R |
| 100 | 94.8 | 20250707-10:28:08.320000 | BATY | USP7784Z0A |
| 100 | 94.73 | 20250707-10:28:50.620000 | XNAS | USP77850XD |
| 100 | 94.76 | 20250707-10:29:19.595000 | XNYS | USP778530N |
| 100 | 94.79 | 20250707-10:30:28.447000 | XNAS | USP77857RY |
| 100 | 94.8 | 20250707-10:30:47.401000 | ARCX | USP77859YX |
| 100 | 94.75 | 20250707-10:31:00.872000 | ARCX | USP7785ANI |
| 100 | 94.69 | 20250707-10:32:22.769000 | BATS | USP7785DVM |
| 100 | 94.64 | 20250707-10:32:51.320000 | BATY | USP7785ESE |
| 100 | 94.64 | 20250707-10:32:51.321000 | ARCX | USP7785ESF |
| 29 | 94.6 | 20250707-10:34:15.681000 | XNAS | USP7785IIY |
| 100 | 94.63 | 20250707-10:34:16.869000 | XNAS | USP7785IKA |
| 100 | 94.63 | 20250707-10:34:25.111000 | XNAS | USP7785IW0 |
| 2 | 94.65 | 20250707-10:34:58.920000 | XNAS | USP7785K0H |
| 1 | 94.65 | 20250707-10:34:58.920000 | XNAS | USP7785K0I |
| 1 | 94.65 | 20250707-10:34:58.920000 | XNAS | USP7785K0J |
| 96 | 94.66 | 20250707-10:34:58.920000 | XNAS | USP7785K0K |
| 100 | 94.65 | 20250707-10:35:28.136000 | XNAS | USP7785LFB |
| 1 | 94.65 | 20250707-10:35:41.961000 | BATS | USP7785LZF |
| 99 | 94.65 | 20250707-10:35:41.961000 | BATS | USP7785LZG |
| 100 | 94.62 | 20250707-10:36:20.884000 | ARCX | USP7785NAF |
| 100 | 94.62 | 20250707-10:36:20.884000 | BATY | USP7785NAG |
| 100 | 94.55 | 20250707-10:36:58.811000 | BATY | USP7785OLX |
| 83 | 94.66 | 20250707-10:39:53.219000 | BATY | USP7785UN8 |
| 93 | 94.66 | 20250707-10:39:53.219000 | EDGA | USP7785UN9 |
| 17 | 94.66 | 20250707-10:39:53.220000 | BATY | USP7785UNA |
| 7 | 94.66 | 20250707-10:39:53.220000 | EDGA | USP7785UNB |
| 100 | 94.66 | 20250707-10:39:53.220000 | ARCX | USP7785UND |
| 100 | 94.66 | 20250707-10:39:53.220000 | ARCX | USP7785UNE |
| 100 | 94.75 | 20250707-10:42:01.585000 | XNAS | USP77860PR |
| 100 | 94.77 | 20250707-10:42:04.545000 | XNAS | USP77860W6 |
| 1 | 94.81 | 20250707-10:42:56.655000 | BATS | USP77862KX |
| 99 | 94.82 | 20250707-10:42:56.655000 | BATS | USP77862KY |
| 100 | 94.81 | 20250707-10:43:13.621000 | XNAS | USP778637X |
| 100 | 94.82 | 20250707-10:43:49.806000 | XNAS | USP77864V9 |
| 100 | 94.84 | 20250707-10:45:08.900000 | XNYS | USP778681A |
| 3 | 94.84 | 20250707-10:45:55.971000 | XNYS | USP7786CPX |
| 97 | 94.85 | 20250707-10:45:55.971000 | XNYS | USP7786CPY |
| 100 | 94.8 | 20250707-10:47:01.153000 | BATS | USP7786FBC |
| 100 | 94.8 | 20250707-10:47:01.153000 | EDGA | USP7786FBD |
| 100 | 94.8 | 20250707-10:47:01.153000 | BATS | USP7786FBE |
| 100 | 94.8 | 20250707-10:47:01.153000 | BATS | USP7786FBF |
| 100 | 94.81 | 20250707-10:47:40.334000 | BATY | USP7786GMF |
| 100 | 94.78 | 20250707-10:48:20.577000 | BATY | USP7786IEM |
| 100 | 94.795 | 20250707-10:49:06.146000 | XNYS | USP7786KF0 |
| 5 | 94.77 | 20250707-10:49:54.749000 | BATY | USP7786M33 |
| 95 | 94.77 | 20250707-10:49:54.749000 | BATY | USP7786M34 |
| 100 | 94.77 | 20250707-10:49:54.749000 | BATS | USP7786M35 |
| 100 | 94.795 | 20250707-10:50:32.268000 | XNYS | USP7786NTU |
| 100 | 94.78 | 20250707-10:51:13.292000 | EDGA | USP7786PC9 |
| 74 | 94.78 | 20250707-10:51:13.292000 | XNAS | USP7786PCA |
| 26 | 94.78 | 20250707-10:51:13.292000 | XNAS | USP7786PCB |
| 82 | 94.73 | 20250707-10:52:06.045000 | BATY | USP7786RM7 |
| 18 | 94.73 | 20250707-10:52:06.045000 | BATY | USP7786RM8 |
| 100 | 94.66 | 20250707-10:53:10.255000 | XNYS | USP7786UAL |
| 100 | 94.76 | 20250707-10:54:22.864000 | XNAS | USP7786Y8I |
| 27 | 94.72 | 20250707-10:54:56.918000 | BATY | USP7786ZAY |
| 27 | 94.78 | 20250707-10:56:18.360000 | BATY | USP77872KK |
| 50 | 94.78 | 20250707-10:56:18.360000 | XNAS | USP77872KL |
| 73 | 94.78 | 20250707-10:56:18.360000 | XNAS | USP77872KM |
| 50 | 94.78 | 20250707-10:56:18.360000 | XNAS | USP77872KN |
| 100 | 94.78 | 20250707-10:56:18.360000 | ARCX | USP77872KO |
| 100 | 94.78 | 20250707-10:56:18.360000 | ARCX | USP77872KP |
| 100 | 94.78 | 20250707-10:57:50.542000 | XNAS | USP7787600 |
| 3 | 94.79 | 20250707-10:58:54.377000 | XNAS | USP77878FK |
| 25 | 94.79 | 20250707-10:58:54.378000 | XNAS | USP77878FO |
| 25 | 94.79 | 20250707-10:58:54.379000 | XNAS | USP77878FP |
| 25 | 94.79 | 20250707-10:58:54.380000 | XNAS | USP77878FQ |
| 22 | 94.79 | 20250707-10:58:54.380000 | XNAS | USP77878FR |
| 3 | 94.8 | 20250707-10:59:15.128000 | XNAS | USP77879AY |
| 97 | 94.8 | 20250707-10:59:15.128000 | XNAS | USP77879AZ |
| 100 | 94.79 | 20250707-11:00:00.819000 | ARCX | USP7787C6T |
| 100 | 94.79 | 20250707-11:00:00.819000 | ARCX | USP7787C6U |
| 50 | 94.77 | 20250707-11:00:53.272000 | XNAS | USP7787HGB |
| 50 | 94.77 | 20250707-11:00:53.272000 | XNAS | USP7787HGC |
| 100 | 94.77 | 20250707-11:00:53.272000 | XNAS | USP7787HGD |
| 100 | 94.78 | 20250707-11:02:02.186000 | XNAS | USP7787JYN |
| 100 | 94.79 | 20250707-11:02:11.561000 | XNAS | USP7787KC9 |
| 100 | 94.76 | 20250707-11:03:00.510000 | XNAS | USP7787LP7 |
| 100 | 94.76 | 20250707-11:03:00.510000 | ARCX | USP7787LP8 |
| 100 | 94.65 | 20250707-11:03:45.152000 | XNAS | USP7787NZS |
| 12 | 94.62 | 20250707-11:04:13.360000 | EDGA | USP7787PH1 |
| 88 | 94.62 | 20250707-11:04:13.360000 | EDGA | USP7787PH2 |
| 100 | 94.68 | 20250707-11:05:03.857000 | XNAS | USP7787RIL |
| 16 | 94.63 | 20250707-11:05:33.302000 | EDGA | USP7787SKA |
| 2 | 94.63 | 20250707-11:05:33.302000 | EDGA | USP7787SKB |
| 82 | 94.63 | 20250707-11:05:33.302000 | EDGA | USP7787SKC |
| 34 | 94.62 | 20250707-11:06:11.243000 | ARCX | USP7787UB3 |
| 66 | 94.62 | 20250707-11:06:11.243000 | ARCX | USP7787UB4 |
| 92 | 94.58 | 20250707-11:06:30.507000 | XNAS | USP7787VQ3 |
| 8 | 94.58 | 20250707-11:06:30.507000 | XNAS | USP7787VQ4 |
| 100 | 94.61 | 20250707-11:07:11.501000 | XNAS | USP7787X9O |
| 11 | 94.59 | 20250707-11:07:28.302000 | ARCX | USP7787XTY |
| 89 | 94.59 | 20250707-11:07:28.302000 | ARCX | USP7787XTZ |
| 35 | 94.58 | 20250707-11:07:53.555000 | ARCX | USP7787YPP |
| 65 | 94.58 | 20250707-11:07:53.555000 | ARCX | USP7787YPQ |
| 100 | 94.54 | 20250707-11:08:52.788000 | XNYS | USP77880NA |
| 100 | 94.54 | 20250707-11:08:52.788000 | ARCX | USP77880NB |
| 100 | 94.54 | 20250707-11:09:55.996000 | XNAS | USP77882OJ |
| 100 | 94.58 | 20250707-11:10:25.471000 | ARCX | USP77883IN |
| 100 | 94.58 | 20250707-11:11:08.065000 | ARCX | USP77884U5 |
| 100 | 94.55 | 20250707-11:11:27.298000 | ARCX | USP77885F2 |
| 100 | 94.55 | 20250707-11:11:27.298000 | ARCX | USP77885F3 |
| 100 | 94.58 | 20250707-11:12:40.322000 | ARCX | USP77887OT |
| 100 | 94.53 | 20250707-11:13:08.404000 | XNAS | USP77888GN |
| 100 | 94.52 | 20250707-11:14:13.143000 | XNYS | USP7788B0J |
| 100 | 94.55 | 20250707-11:15:09.936000 | XNAS | USP7788DML |
| 100 | 94.54 | 20250707-11:15:31.788000 | XNYS | USP7788FFM |
| 55 | 94.55 | 20250707-11:15:58.146000 | XNAS | USP7788HWL |
| 45 | 94.55 | 20250707-11:15:58.146000 | XNAS | USP7788HWM |
| 100 | 94.55 | 20250707-11:16:39.152000 | ARCX | USP7788JL7 |
| 1 | 94.55 | 20250707-11:16:39.152000 | ARCX | USP7788JL8 |
| 99 | 94.55 | 20250707-11:16:39.152000 | ARCX | USP7788JL9 |
| 100 | 94.51 | 20250707-11:17:54.539000 | XNAS | USP7788LTI |
| 100 | 94.49 | 20250707-11:18:14.910000 | ARCX | USP7788MTT |
| 100 | 94.49 | 20250707-11:18:14.910000 | XNAS | USP7788MTU |
| 28 | 94.54 | 20250707-11:19:00.623000 | ARCX | USP7788OM9 |
| 72 | 94.54 | 20250707-11:19:00.623000 | ARCX | USP7788OMA |
| 28 | 94.53 | 20250707-11:20:46.376000 | ARCX | USP7788S99 |
| 72 | 94.53 | 20250707-11:20:46.376000 | ARCX | USP7788S9A |
| 86 | 94.54 | 20250707-11:21:06.327000 | XNAS | USP7788T7E |
| 1 | 94.54 | 20250707-11:21:06.327000 | XNAS | USP7788T7F |
| 1 | 94.54 | 20250707-11:21:06.328000 | XNAS | USP7788T7G |
| 1 | 94.54 | 20250707-11:21:06.328000 | XNAS | USP7788T7H |
| 44 | 94.54 | 20250707-11:21:23.154000 | XNAS | USP7788TTO |
| 56 | 94.54 | 20250707-11:21:23.154000 | XNAS | USP7788TTP |
| 1 | 94.6 | 20250707-11:22:46.717000 | ARCX | USP7788WDA |
| 99 | 94.6 | 20250707-11:22:46.717000 | ARCX | USP7788WDB |
| 100 | 94.61 | 20250707-11:23:24.876000 | XNYS | USP7788XLH |
| 1 | 94.62 | 20250707-11:23:33.452000 | XNAS | USP7788Y0X |
| 99 | 94.63 | 20250707-11:23:33.452000 | XNAS | USP7788Y0Y |
| 100 | 94.62 | 20250707-11:24:07.891000 | EDGA | USP7788Z83 |
| 100 | 94.59 | 20250707-11:24:33.539000 | XNAS | USP778900T |
| 100 | 94.57 | 20250707-11:26:30.269000 | XNAS | USP77893R4 |
| 100 | 94.6 | 20250707-11:26:52.211000 | XNYS | USP77894E2 |
| 99 | 94.57 | 20250707-11:27:01.991000 | ARCX | USP77894U9 |
| 1 | 94.57 | 20250707-11:27:01.991000 | ARCX | USP77894UA |
| 95 | 94.57 | 20250707-11:27:01.991000 | XNAS | USP77894UB |
| 1 | 94.57 | 20250707-11:27:01.991000 | XNAS | USP77894UC |
| 1 | 94.57 | 20250707-11:27:01.991000 | XNAS | USP77894UD |
| 3 | 94.57 | 20250707-11:27:01.991000 | XNAS | USP77894UE |
| 100 | 94.56 | 20250707-11:28:28.668000 | XNYS | USP77897PR |
| 100 | 94.54 | 20250707-11:28:39.210000 | ARCX | USP7789851 |
| 100 | 94.56 | 20250707-11:29:46.143000 | ARCX | USP77899Z0 |
| 100 | 94.56 | 20250707-11:29:46.143000 | ARCX | USP77899Z1 |
| 100 | 94.56 | 20250707-11:30:31.732000 | XNYS | USP7789FRO |
| 100 | 94.56 | 20250707-11:30:31.732000 | XNYS | USP7789FRP |
| 100 | 94.52 | 20250707-11:31:12.155000 | XNAS | USP7789J5G |
| 100 | 94.53 | 20250707-11:31:41.181000 | XNYS | USP7789K9B |
| 100 | 94.5 | 20250707-11:32:21.265000 | BATY | USP7789LX8 |
| 100 | 94.5 | 20250707-11:32:21.265000 | EDGA | USP7789LX9 |
| 100 | 94.44 | 20250707-11:33:16.722000 | XNAS | USP7789NV5 |
| 100 | 94.42 | 20250707-11:34:24.834000 | BATY | USP7789QQG |
| 100 | 94.42 | 20250707-11:34:24.834000 | BATY | USP7789QQH |
| 100 | 94.42 | 20250707-11:34:24.834000 | ARCX | USP7789QQI |
| 100 | 94.46 | 20250707-11:34:53.675000 | XNYS | USP7789S0L |
| 100 | 94.55 | 20250707-11:35:50.164000 | XNAS | USP7789U1G |
| 2 | 94.58 | 20250707-11:36:58.529000 | EDGX | USP7789WU4 |
| 1 | 94.58 | 20250707-11:36:58.529000 | EDGX | USP7789WU5 |
| 1 | 94.58 | 20250707-11:36:58.529000 | BATS | USP7789WU6 |
| 100 | 94.58 | 20250707-11:36:58.530000 | XNAS | USP7789WU7 |
| 100 | 94.58 | 20250707-11:36:58.530000 | XNYS | USP7789WU8 |
| 64 | 94.58 | 20250707-11:36:58.530000 | ARCX | USP7789WU9 |
| 100 | 94.58 | 20250707-11:39:02.769000 | XNAS | USP778A106 |
| 100 | 94.54 | 20250707-11:39:17.955000 | BATY | USP778A1CT |
| 100 | 94.54 | 20250707-11:39:17.955000 | EDGA | USP778A1CU |
| 300 | 94.54 | 20250707-11:39:17.955000 | EDGA | USP778A1CV |
| 100 | 94.54 | 20250707-11:39:17.955000 | ARCX | USP778A1CW |
| 100 | 94.54 | 20250707-11:39:17.955000 | ARCX | USP778A1CX |
| 100 | 94.46 | 20250707-11:44:35.643000 | EDGA | USP778AATO |
| 100 | 94.54 | 20250707-11:45:35.605000 | XNYS | USP778AEYO |
| 91 | 94.49 | 20250707-11:46:10.193000 | XNAS | USP778AG6Z |
| 1 | 94.49 | 20250707-11:46:10.193000 | XNAS | USP778AG70 |
| 100 | 94.49 | 20250707-11:46:10.193000 | XNAS | USP778AG71 |
| 8 | 94.49 | 20250707-11:46:10.193000 | XNAS | USP778AG72 |
| 100 | 94.39 | 20250707-11:47:18.816000 | ARCX | USP778AIU4 |
| 100 | 94.4 | 20250707-11:48:23.690000 | XNAS | USP778AKRN |
| 100 | 94.41 | 20250707-11:49:30.554000 | XNAS | USP778AMM6 |
| 98 | 94.37 | 20250707-11:50:11.382000 | BATY | USP778ANLM |
| 2 | 94.37 | 20250707-11:50:11.382000 | BATY | USP778ANLN |
| 100 | 94.37 | 20250707-11:50:43.297000 | ARCX | USP778AOKD |
| 100 | 94.35 | 20250707-11:52:38.750000 | XNAS | USP778AROG |
| 100 | 94.33 | 20250707-11:53:30.899000 | BATS | USP778ASZY |
| 100 | 94.3 | 20250707-11:53:38.931000 | BATY | USP778ATEF |
| 99 | 94.3 | 20250707-11:53:38.931000 | BATY | USP778ATEG |
| 1 | 94.3 | 20250707-11:53:38.931000 | BATY | USP778ATEI |
| 100 | 94.39 | 20250707-11:56:44.096000 | XNAS | USP778AZKU |
| 37 | 94.42 | 20250707-11:57:46.104000 | XNAS | USP778B18W |
| 6 | 94.42 | 20250707-11:57:46.104000 | XNAS | USP778B18X |
| 57 | 94.42 | 20250707-11:57:46.104000 | XNAS | USP778B18Y |
| 100 | 94.42 | 20250707-11:58:01.479000 | XNAS | USP778B1TA |
| 100 | 94.4 | 20250707-11:58:03.442000 | ARCX | USP778B1UQ |
| 82 | 94.44 | 20250707-11:59:45.971000 | XNAS | USP778B4JI |
| 18 | 94.44 | 20250707-11:59:45.971000 | ARCX | USP778B4JJ |
| 1 | 94.52 | 20250707-12:02:09.835000 | BATY | USP778BCRI |
| 100 | 94.57 | 20250707-12:03:25.223000 | XNYS | USP778BETJ |
| 100 | 94.57 | 20250707-12:03:25.223000 | XNYS | USP778BETK |
| 100 | 94.57 | 20250707-12:03:25.223000 | ARCX | USP778BETL |
| 1 | 94.53 | 20250707-12:03:47.166000 | EDGA | USP778BFGW |
| 99 | 94.53 | 20250707-12:03:47.166000 | ARCX | USP778BFGX |
| 100 | 94.53 | 20250707-12:03:47.166000 | ARCX | USP778BFGY |
| 100 | 94.53 | 20250707-12:03:47.166000 | ARCX | USP778BFGZ |
| 35 | 94.53 | 20250707-12:03:47.166000 | ARCX | USP778BFH0 |
| 65 | 94.53 | 20250707-12:03:47.166000 | ARCX | USP778BFH1 |
| 100 | 94.61 | 20250707-12:08:40.578000 | BATS | USP778BOI1 |
| 50 | 94.61 | 20250707-12:08:40.578000 | BATS | USP778BOI2 |
| 50 | 94.61 | 20250707-12:08:40.578000 | BATS | USP778BOI3 |
| 10 | 94.53 | 20250707-12:09:55.307000 | BATY | USP778BQSX |
| 100 | 94.58 | 20250707-12:11:02.663000 | ARCX | USP778BSU7 |
| 10 | 94.56 | 20250707-12:11:24.528000 | BATY | USP778BTBA |
| 100 | 94.56 | 20250707-12:11:24.528000 | EDGA | USP778BTBC |
| 90 | 94.56 | 20250707-12:11:24.528000 | ARCX | USP778BTBH |
| 1 | 94.52 | 20250707-12:14:28.307000 | BATS | USP778BYXK |
| 1 | 94.52 | 20250707-12:14:28.307000 | BATS | USP778BYXL |
| 1 | 94.52 | 20250707-12:14:28.307000 | BATS | USP778BYXM |
| 97 | 94.52 | 20250707-12:14:28.307000 | BATS | USP778BYXN |
| 2 | 94.51 | 20250707-12:15:32.603000 | ARCX | USP778C1S8 |
| 100 | 94.54 | 20250707-12:15:48.696000 | XNYS | USP778C3PZ |
| 100 | 94.58 | 20250707-12:17:05.642000 | EDGA | USP778C5P2 |
| 100 | 94.57 | 20250707-12:18:19.393000 | XPSX | USP778C7L0 |
| 100 | 94.56 | 20250707-12:19:10.573000 | ARCX | USP778C9R5 |
| 6 | 94.42 | 20250707-12:20:23.158000 | BATS | USP778CEIH |
| 94 | 94.42 | 20250707-12:20:23.158000 | BATS | USP778CEII |
| 100 | 94.3 | 20250707-12:21:00.960000 | XNAS | USP778CH35 |
| 100 | 94.15 | 20250707-12:22:21.919000 | EDGA | USP778CL2X |
| 99 | 94.34 | 20250707-12:24:14.031000 | XNYS | USP778CR0W |
| 1 | 94.34 | 20250707-12:24:14.032000 | XNYS | USP778CR0X |
| 85 | 94.3 | 20250707-12:25:31.166000 | XNAS | USP778CTLC |
| 15 | 94.3 | 20250707-12:25:31.166000 | XNAS | USP778CTLD |
| 100 | 94.36 | 20250707-12:28:44.487000 | ARCX | USP778CZ7S |
| 100 | 94.36 | 20250707-12:28:44.488000 | BATS | USP778CZ7T |
| 100 | 94.36 | 20250707-12:28:44.488000 | XNAS | USP778CZ7U |
| 87 | 94.38 | 20250707-12:31:39.629000 | BATS | USP778D6GG |
| 13 | 94.38 | 20250707-12:31:39.629000 | BATS | USP778D6GH |
| 100 | 94.38 | 20250707-12:31:39.629000 | BATS | USP778D6GI |
| 38 | 94.4 | 20250707-12:34:43.873000 | ARCX | USP778DABG |
| 39 | 94.4 | 20250707-12:34:46.298000 | ARCX | USP778DADZ |
| 23 | 94.4 | 20250707-12:34:46.298000 | ARCX | USP778DAE0 |
| 100 | 94.4 | 20250707-12:34:46.298000 | ARCX | USP778DAE1 |
| 100 | 94.39 | 20250707-12:35:58.911000 | BATY | USP778DBYZ |
| 100 | 94.39 | 20250707-12:38:23.630000 | EDGA | USP778DFKL |
| 100 | 94.39 | 20250707-12:38:23.630000 | EDGA | USP778DFKM |
| 100 | 94.37 | 20250707-12:38:40.110000 | ARCX | USP778DG30 |
| 100 | 94.4 | 20250707-12:41:33.551000 | BATS | USP778DKG5 |
| 100 | 94.4 | 20250707-12:41:33.551000 | BATS | USP778DKG6 |
| 100 | 94.38 | 20250707-12:43:39.227000 | EDGA | USP778DNQK |
| 100 | 94.38 | 20250707-12:43:39.227000 | ARCX | USP778DNQL |
| 100 | 94.36 | 20250707-12:43:41.554000 | ARCX | USP778DNV1 |
| 100 | 94.34 | 20250707-12:46:17.457000 | EDGA | USP778DU90 |
| 100 | 94.34 | 20250707-12:46:17.457000 | EDGA | USP778DU91 |
| 100 | 94.34 | 20250707-12:46:17.458000 | EDGA | USP778DU93 |
| 100 | 94.27 | 20250707-12:48:11.191000 | ARCX | USP778DWY4 |
| 100 | 94.27 | 20250707-12:48:11.191000 | ARCX | USP778DWY5 |
| 26 | 94.19 | 20250707-12:49:13.841000 | ARCX | USP778DYTW |
| 74 | 94.19 | 20250707-12:49:13.841000 | ARCX | USP778DYTX |
| 100 | 94.21 | 20250707-12:51:48.938000 | XNAS | USP778E3I1 |
| 100 | 94.19 | 20250707-12:52:24.501000 | XNAS | USP778E438 |
| 66 | 94.19 | 20250707-12:53:24.850000 | ARCX | USP778E5BB |
| 34 | 94.19 | 20250707-12:53:24.850000 | ARCX | USP778E5BC |
| 100 | 94.15 | 20250707-12:55:09.753000 | EDGA | USP778E81Z |
| 57 | 94.14 | 20250707-12:56:00.746000 | EDGA | USP778EC8E |
| 43 | 94.14 | 20250707-12:56:00.746000 | EDGA | USP778EC8F |
| 100 | 94.15 | 20250707-12:57:11.399000 | XNAS | USP778EE3O |
| 50 | 94.18 | 20250707-12:59:26.642000 | ARCX | USP778EHNA |
| 10 | 94.18 | 20250707-12:59:26.643000 | ARCX | USP778EHNZ |
| 40 | 94.18 | 20250707-12:59:26.643000 | ARCX | USP778EHO9 |
| 12 | 94.18 | 20250707-12:59:26.643000 | ARCX | USP778EHOQ |
| 19 | 94.18 | 20250707-12:59:26.643000 | ARCX | USP778EHOY |
| 69 | 94.18 | 20250707-12:59:26.643000 | ARCX | USP778EHP6 |
| 100 | 94.22 | 20250707-13:01:02.619000 | XNYS | USP778ENZE |
| 96 | 94.18 | 20250707-13:01:40.548000 | BATY | USP778EOYV |
| 100 | 94.2 | 20250707-13:02:58.375000 | BATS | USP778ER8L |
| 100 | 94.16 | 20250707-13:03:28.362000 | XNAS | USP778ESJA |
| 44 | 94.13 | 20250707-13:05:25.135000 | ARCX | USP778EV10 |
| 56 | 94.13 | 20250707-13:05:25.135000 | ARCX | USP778EV11 |
| 100 | 94.18 | 20250707-13:06:45.947000 | XNYS | USP778EX6P |
| 37 | 94.18 | 20250707-13:08:28.205000 | XNAS | USP778F002 |
| 39 | 94.18 | 20250707-13:08:28.205000 | XNAS | USP778F003 |
| 24 | 94.18 | 20250707-13:08:28.205000 | XNYS | USP778F004 |
| 14 | 94.2 | 20250707-13:09:17.066000 | XNAS | USP778F1FT |
| 16 | 94.2 | 20250707-13:09:17.066000 | XNAS | USP778F1FU |
| 70 | 94.2 | 20250707-13:09:17.066000 | XNAS | USP778F1FV |
| 100 | 94.2 | 20250707-13:10:04.682000 | EDGA | USP778F2GV |
| 100 | 94.2 | 20250707-13:10:04.682000 | EDGA | USP778F2GW |
| 100 | 94.29 | 20250707-13:11:46.198000 | EDGA | USP778F5FV |
| 100 | 94.29 | 20250707-13:11:46.198000 | EDGA | USP778F5FW |
| 100 | 94.31 | 20250707-13:14:27.025000 | EDGA | USP778F9H6 |
| 100 | 94.31 | 20250707-13:14:27.025000 | EDGA | USP778F9H7 |
| 100 | 94.27 | 20250707-13:15:39.737000 | EDGA | USP778FD87 |
| 78 | 94.27 | 20250707-13:17:02.149000 | BATY | USP778FFHD |
| 22 | 94.27 | 20250707-13:17:02.149000 | BATY | USP778FFHE |
| 100 | 94.36 | 20250707-13:19:51.179000 | XNAS | USP778FJZ5 |
| 100 | 94.41 | 20250707-13:20:15.114000 | EDGA | USP778FKQK |
| 100 | 94.38 | 20250707-13:21:52.539000 | XNAS | USP778FNZK |
| 42 | 94.36 | 20250707-13:23:12.896000 | XNAS | USP778FPT0 |
| 58 | 94.36 | 20250707-13:23:12.896000 | XNAS | USP778FPT1 |
| 100 | 94.34 | 20250707-13:24:33.928000 | EDGA | USP778FRQG |
| 100 | 94.33 | 20250707-13:26:18.037000 | BATS | USP778FUHJ |
| 100 | 94.3 | 20250707-13:26:43.550000 | BATS | USP778FV8W |
| 100 | 94.295 | 20250707-13:28:47.028000 | IEXG | USP778FYNY |
| 100 | 94.28 | 20250707-13:29:19.102000 | EDGA | USP778FZC7 |
| 100 | 94.28 | 20250707-13:29:19.102000 | EDGA | USP778FZC8 |
| 100 | 94.26 | 20250707-13:32:00.252000 | XNYS | USP778G8MS |
| 100 | 94.09 | 20250707-13:33:22.768000 | BATS | USP778GBNQ |
| 100 | 94.18 | 20250707-13:34:44.588000 | XNAS | USP778GE9Y |
| 100 | 94.07 | 20250707-13:37:30.549000 | XNAS | USP778GIWU |
| 100 | 94.105 | 20250707-13:39:14.623000 | XNAS | USP778GL4W |
| 100 | 94.08 | 20250707-13:39:22.329000 | ARCX | USP778GL8Z |
| 1 | 94.08 | 20250707-13:39:22.329000 | ARCX | USP778GL90 |
| 100 | 94.19 | 20250707-13:41:44.221000 | XNYS | USP778GOIO |
| 100 | 94.18 | 20250707-13:42:27.511000 | XNYS | USP778GPQT |
| 100 | 94.12 | 20250707-13:42:56.888000 | XNYS | USP778GQJK |
| 100 | 94.12 | 20250707-13:46:58.827000 | BATS | USP778GZ7H |
| 88 | 94.12 | 20250707-13:46:58.827000 | BATS | USP778GZ7I |
| 100 | 94.12 | 20250707-13:46:58.827000 | ARCX | USP778GZ7J |
| 8 | 94.12 | 20250707-13:46:59.682000 | BATS | USP778GZAB |
| 4 | 94.12 | 20250707-13:46:59.682000 | BATS | USP778GZAC |
| 99 | 94.1 | 20250707-13:48:00.902000 | ARCX | USP778H0LK |
| 1 | 94.1 | 20250707-13:48:00.902000 | ARCX | USP778H0LL |
| 100 | 94.19 | 20250707-13:50:15.475000 | BATS | USP778H3SD |
| 23 | 94.13 | 20250707-13:53:08.902000 | XNAS | USP778H7IZ |
| 77 | 94.13 | 20250707-13:53:08.902000 | XNAS | USP778H7J0 |
| 100 | 94.13 | 20250707-13:53:12.537000 | EDGA | USP778H7P5 |
| 50 | 94.11 | 20250707-13:55:59.243000 | BATY | USP778HC6S |
| 100 | 94.155 | 20250707-13:56:29.584000 | XNAS | USP778HCWO |
| 100 | 94.155 | 20250707-13:57:19.580000 | IEXG | USP778HE0S |
| 99 | 94.13 | 20250707-13:58:26.390000 | BATY | USP778HFP5 |
| 1 | 94.13 | 20250707-13:58:26.390000 | BATY | USP778HFP6 |
| 100 | 94.13 | 20250707-13:58:26.390000 | ARCX | USP778HFPE |
| 100 | 94.22 | 20250707-14:02:11.323000 | EDGA | USP778HOQH |
| 100 | 94.22 | 20250707-14:02:11.323000 | EDGA | USP778HOQI |
| 100 | 94.19 | 20250707-14:02:22.255000 | EDGA | USP778HP1Y |
| 100 | 94.32 | 20250707-14:06:00.654000 | EDGA | USP778HUY5 |
| 99 | 94.32 | 20250707-14:06:00.654000 | ARCX | USP778HUY6 |
| 1 | 94.32 | 20250707-14:06:00.654000 | ARCX | USP778HUY7 |
| 16 | 94.38 | 20250707-14:08:04.743000 | XNAS | USP778HYIW |
| 12 | 94.38 | 20250707-14:08:04.743000 | XNAS | USP778HYIX |
| 72 | 94.38 | 20250707-14:08:04.743000 | XNAS | USP778HYIY |
| 100 | 94.36 | 20250707-14:08:51.267000 | ARCX | USP778HZQA |
| 55 | 94.32 | 20250707-14:09:30.424000 | EDGA | USP778I0NO |
| 45 | 94.32 | 20250707-14:09:32.724000 | EDGA | USP778I0V8 |
| 100 | 94.32 | 20250707-14:10:40.581000 | XNAS | USP778I2JR |
| 98 | 94.31 | 20250707-14:12:23.301000 | EDGA | USP778I5H9 |
| 2 | 94.31 | 20250707-14:12:23.301000 | EDGA | USP778I5HB |
| 100 | 94.25 | 20250707-14:13:34.152000 | EDGA | USP778I7QW |
| 100 | 94.23 | 20250707-14:15:22.876000 | BATS | USP778IBZO |
| 100 | 94.23 | 20250707-14:15:22.876000 | XNAS | USP778IBZP |
| 100 | 94.15 | 20250707-14:17:23.976000 | BATS | USP778IHTS |
| 6 | 94.09 | 20250707-14:18:27.553000 | XNYS | USP778IJDM |
| 94 | 94.09 | 20250707-14:18:27.554000 | XNYS | USP778IJDN |
| 100 | 93.94 | 20250707-14:19:29.250000 | EDGA | USP778ILWO |
| 100 | 93.92 | 20250707-14:20:14.460000 | XNAS | USP778INXE |
| 100 | 93.75 | 20250707-14:21:53.578000 | XNAS | USP778ISO7 |
| 70 | 93.82 | 20250707-14:23:20.219000 | ARCX | USP778IVMO |
| 30 | 93.82 | 20250707-14:23:20.219000 | ARCX | USP778IVMQ |
| 100 | 93.91 | 20250707-14:26:48.161000 | XNYS | USP778J2CH |
| 29 | 93.91 | 20250707-14:26:48.161000 | XNYS | USP778J2CI |
| 71 | 93.91 | 20250707-14:26:48.161000 | XNYS | USP778J2CJ |
| 100 | 93.91 | 20250707-14:26:48.161000 | XNYS | USP778J2CK |
| 100 | 93.83 | 20250707-14:28:02.711000 | ARCX | USP778J4KF |
| 1 | 93.8 | 20250707-14:28:53.967000 | BATS | USP778J5X7 |
| 100 | 93.8 | 20250707-14:29:28.925000 | XNAS | USP778J6ZM |
| 1 | 93.8 | 20250707-14:29:28.925000 | XNAS | USP778J6ZO |
| 99 | 93.8 | 20250707-14:29:28.925000 | BATS | USP778J6ZP |
| 100 | 93.8 | 20250707-14:31:43.324000 | XNAS | USP778JDUJ |
| 100 | 93.82 | 20250707-14:32:36.941000 | BATS | USP778JFAG |
| 7 | 93.82 | 20250707-14:32:36.941000 | XNAS | USP778JFAI |
| 50 | 93.82 | 20250707-14:32:36.941000 | XNAS | USP778JFAJ |
| 43 | 93.82 | 20250707-14:32:36.941000 | XNAS | USP778JFAK |
| 100 | 93.85 | 20250707-14:34:03.845000 | BATS | USP778JHHD |
| 100 | 93.83 | 20250707-14:35:28.324000 | EDGA | USP778JJWO |
| 100 | 93.83 | 20250707-14:35:28.324000 | XNAS | USP778JJWP |
| 100 | 93.94 | 20250707-14:37:21.733000 | XNAS | USP778JNSP |
| 100 | 93.92 | 20250707-14:37:23.803000 | XNAS | USP778JNW9 |
| 100 | 93.92 | 20250707-14:37:23.803000 | XNAS | USP778JNWA |
| 5 | 93.97 | 20250707-14:40:18.940000 | XNAS | USP778JSOB |
| 95 | 93.97 | 20250707-14:40:18.940000 | XNAS | USP778JSOC |
| 100 | 93.98 | 20250707-14:40:53.628000 | EDGA | USP778JTSC |
| 100 | 94.1 | 20250707-14:41:59.605000 | XNAS | USP778JVUC |
| 100 | 94.05 | 20250707-14:43:23.938000 | BATS | USP778JYNA |
| 100 | 94.04 | 20250707-14:45:51.425000 | BATS | USP778K51Y |
| 100 | 94.04 | 20250707-14:45:51.425000 | BATS | USP778K51Z |
| 100 | 94.05 | 20250707-14:47:17.389000 | XNAS | USP778K7EK |
| 100 | 94.07 | 20250707-14:49:07.376000 | XNAS | USP778KAPW |
| 91 | 94.04 | 20250707-14:50:00.870000 | ARCX | USP778KC88 |
| 9 | 94.04 | 20250707-14:50:00.870000 | ARCX | USP778KC89 |
| 100 | 94.06 | 20250707-14:51:18.049000 | XNYS | USP778KEUX |
| 100 | 94.04 | 20250707-14:51:30.711000 | BATY | USP778KFI5 |
| 100 | 94.04 | 20250707-14:51:30.711000 | BATS | USP778KFI7 |
| 100 | 94.08 | 20250707-14:52:55.054000 | XNAS | USP778KJ4U |
| 100 | 94.1 | 20250707-14:54:31.741000 | BATS | USP778KLV8 |
| 100 | 94.26 | 20250707-14:56:57.714000 | BATY | USP778KQWS |
| 100 | 94.26 | 20250707-14:56:57.714000 | BATY | USP778KQWT |
| 100 | 94.26 | 20250707-14:56:57.714000 | BATY | USP778KQWU |
| 99 | 94.26 | 20250707-14:56:57.714000 | BATY | USP778KQWV |
| 1 | 94.26 | 20250707-14:56:57.714000 | BATY | USP778KQWW |
| 100 | 94.26 | 20250707-14:56:57.714000 | XNAS | USP778KQWX |
| 100 | 94.26 | 20250707-14:56:57.714000 | XNAS | USP778KQWY |
| 100 | 94.26 | 20250707-14:56:57.714000 | XNAS | USP778KQWZ |
| 100 | 94.26 | 20250707-14:56:57.714000 | XNAS | USP778KQX0 |
| 100 | 94.32 | 20250707-14:58:28.481000 | XNYS | USP778KTLP |
| 25 | 94.32 | 20250707-14:59:44.129000 | XNAS | USP778KWDZ |
| 20 | 94.32 | 20250707-14:59:44.129000 | XNAS | USP778KWE0 |
| 20 | 94.32 | 20250707-14:59:44.130000 | XNAS | USP778KWE1 |
| 20 | 94.32 | 20250707-14:59:44.130000 | XNAS | USP778KWE2 |
| 15 | 94.32 | 20250707-14:59:44.131000 | XNAS | USP778KWE3 |
| 100 | 94.3 | 20250707-15:00:06.993000 | EDGA | USP778KYJV |
| 100 | 94.3 | 20250707-15:00:48.061000 | BATY | USP778L205 |
| 100 | 94.3 | 20250707-15:00:48.061000 | BATY | USP778L206 |
| 26 | 94.29 | 20250707-15:01:40.000000 | ARCX | USP778L494 |
| 74 | 94.29 | 20250707-15:01:40.000000 | ARCX | USP778L495 |
| 100 | 94.22 | 20250707-15:02:34.318000 | BATY | USP778L690 |
| 100 | 94.22 | 20250707-15:03:57.303000 | EDGA | USP778L962 |
| 67 | 94.2 | 20250707-15:04:54.338000 | BATY | USP778LAQO |
| 33 | 94.2 | 20250707-15:04:55.694000 | BATY | USP778LATQ |
| 100 | 94.14 | 20250707-15:05:25.108000 | XNAS | USP778LBYL |
| 5 | 94.1 | 20250707-15:06:38.412000 | BATS | USP778LE03 |
| 95 | 94.1 | 20250707-15:06:42.040000 | BATS | USP778LE4Q |
| 100 | 94.06 | 20250707-15:07:38.998000 | ARCX | USP778LFQU |
| 42 | 94.05 | 20250707-15:08:31.133000 | XNAS | USP778LHWR |
| 58 | 94.05 | 20250707-15:08:31.133000 | XNAS | USP778LHWT |
| 100 | 94.1 | 20250707-15:09:44.197000 | XNAS | USP778LM5Z |
| 100 | 94.1 | 20250707-15:09:45.022000 | XNAS | USP778LM6L |
| 100 | 94.08 | 20250707-15:09:56.254000 | EDGA | USP778LMKD |
| 100 | 94.08 | 20250707-15:09:56.254000 | ARCX | USP778LMKE |
| 100 | 94.08 | 20250707-15:09:56.254000 | ARCX | USP778LMKG |
| 12 | 94.15 | 20250707-15:11:41.908000 | BATS | USP778LQNP |
| 1 | 94.15 | 20250707-15:11:41.908000 | BATS | USP778LQNQ |
| 1 | 94.15 | 20250707-15:11:41.908000 | BATS | USP778LQNR |
| 86 | 94.15 | 20250707-15:11:41.908000 | BATS | USP778LQNT |
| 41 | 94.17 | 20250707-15:12:02.214000 | BATS | USP778LRBR |
| 59 | 94.17 | 20250707-15:12:02.214000 | BATS | USP778LRBS |
| 100 | 94.18 | 20250707-15:12:30.462000 | XNYS | USP778LSAD |
| 100 | 94.17 | 20250707-15:13:11.090000 | EDGA | USP778LV26 |
| 100 | 94.17 | 20250707-15:13:11.090000 | EDGA | USP778LV28 |
| 100 | 94.24 | 20250707-15:14:08.519000 | BATS | USP778LY52 |
| 100 | 94.22 | 20250707-15:14:27.736000 | XNAS | USP778LYT1 |
| 100 | 94.2 | 20250707-15:15:39.254000 | EDGA | USP778M3PW |
| 100 | 94.2 | 20250707-15:15:39.254000 | EDGA | USP778M3PX |
| 100 | 94.16 | 20250707-15:17:05.419000 | EDGA | USP778M6WP |
| 21 | 94.16 | 20250707-15:17:05.419000 | ARCX | USP778M6WQ |
| 79 | 94.16 | 20250707-15:17:05.419000 | ARCX | USP778M6WR |
| 100 | 94.16 | 20250707-15:18:21.108000 | XNAS | USP778M9NW |
| 100 | 94.15 | 20250707-15:18:39.277000 | BATY | USP778MAEB |
| 100 | 94.13 | 20250707-15:19:45.150000 | EDGA | USP778MD0L |
| 100 | 94.12 | 20250707-15:20:15.820000 | EDGA | USP778ME84 |
| 100 | 94.14 | 20250707-15:20:48.786000 | XNYS | USP778MFKE |
| 100 | 94.12 | 20250707-15:20:53.310000 | EDGA | USP778MFO2 |
| 100 | 94.12 | 20250707-15:20:53.310000 | EDGA | USP778MFO3 |
| 100 | 94.125 | 20250707-15:22:19.412000 | BATS | USP778MJ3V |
| 100 | 94.11 | 20250707-15:22:22.195000 | BATS | USP778MJ9L |
| 100 | 94.11 | 20250707-15:22:22.195000 | EDGA | USP778MJ9P |
| 100 | 94.04 | 20250707-15:23:26.142000 | EDGA | USP778MM1U |
| 100 | 94.07 | 20250707-15:24:30.164000 | ARCX | USP778MOMO |
| 100 | 94.05 | 20250707-15:24:37.097000 | EDGA | USP778MOW0 |
| 100 | 94.02 | 20250707-15:26:14.491000 | EDGA | USP778MT83 |
| 100 | 94.02 | 20250707-15:26:14.491000 | EDGA | USP778MT84 |
| 100 | 94.02 | 20250707-15:26:14.491000 | EDGA | USP778MT85 |
| 8 | 94.04 | 20250707-15:26:46.711000 | ARCX | USP778MUGL |
| 92 | 94.04 | 20250707-15:27:15.334000 | ARCX | USP778MVMP |
| 8 | 94.04 | 20250707-15:27:15.334000 | ARCX | USP778MVMQ |
| 100 | 94.03 | 20250707-15:27:20.192000 | ARCX | USP778MVX8 |
| 76 | 94 | 20250707-15:28:36.433000 | XNAS | USP778MZ4S |
| 1 | 94 | 20250707-15:28:36.433000 | XNAS | USP778MZ4T |
| 23 | 94 | 20250707-15:28:36.433000 | XNAS | USP778MZ4U |
| 100 | 93.99 | 20250707-15:28:40.405000 | XNAS | USP778MZ8V |
| 100 | 93.98 | 20250707-15:29:25.811000 | XNAS | USP778N15V |
| 100 | 94.005 | 20250707-15:30:15.680000 | XNAS | USP778N4X9 |
| 100 | 93.99 | 20250707-15:30:21.432000 | ARCX | USP778N5PH |
| 100 | 93.985 | 20250707-15:31:20.994000 | XNYS | USP778NAU6 |
| 100 | 93.985 | 20250707-15:31:59.642000 | XNAS | USP778NCH0 |
| 100 | 93.97 | 20250707-15:32:06.469000 | ARCX | USP778NCSL |
| 100 | 94.06 | 20250707-15:32:34.234000 | XNYS | USP778NEUN |
| 100 | 94.065 | 20250707-15:33:14.969000 | XNYS | USP778NHPW |
| 100 | 94.05 | 20250707-15:33:20.677000 | BATY | USP778NI6B |
| 100 | 94.05 | 20250707-15:33:20.678000 | XNAS | USP778NI6C |
| 100 | 94.05 | 20250707-15:34:29.870000 | BATS | USP778NNR3 |
| 9 | 94.03 | 20250707-15:34:32.691000 | XNAS | USP778NOUG |
| 91 | 94.03 | 20250707-15:34:32.691000 | XNAS | USP778NOUH |
| 100 | 94.05 | 20250707-15:35:57.799000 | XNAS | USP778O2NG |
| 100 | 94.06 | 20250707-15:36:03.416000 | XNAS | USP778O2Z9 |
| 17 | 94.03 | 20250707-15:36:04.623000 | BATY | USP778O31W |
| 83 | 94.03 | 20250707-15:36:04.623000 | BATY | USP778O31X |
| 100 | 94.03 | 20250707-15:36:04.623000 | ARCX | USP778O320 |
| 99 | 94.02 | 20250707-15:37:22.137000 | BATY | USP778O6NQ |
| 1 | 94.02 | 20250707-15:37:26.107000 | BATY | USP778O6UI |
| 56 | 94.01 | 20250707-15:37:37.136000 | BATY | USP778O7K0 |
| 44 | 94.01 | 20250707-15:37:37.136000 | BATY | USP778O7K1 |
| 100 | 94.02 | 20250707-15:38:56.766000 | BATY | USP778OBAW |
| 100 | 94.02 | 20250707-15:38:56.766000 | BATY | USP778OBAY |
| 35 | 94.03 | 20250707-15:39:40.141000 | BATY | USP778ODS5 |
| 65 | 94.03 | 20250707-15:39:40.141000 | BATY | USP778ODS7 |
| 100 | 94.03 | 20250707-15:39:40.141000 | XNAS | USP778ODS9 |
| 100 | 94.03 | 20250707-15:41:12.253000 | EDGA | USP778OKOF |
| 100 | 94.03 | 20250707-15:41:12.253000 | XNAS | USP778OKOH |
| 100 | 94.03 | 20250707-15:41:12.253000 | XNAS | USP778OKOI |
| 97 | 94 | 20250707-15:41:50.243000 | BATY | USP778OMUZ |
| 100 | 94.02 | 20250707-15:42:02.230000 | EDGA | USP778ONJ5 |
| 100 | 94 | 20250707-15:42:19.146000 | XNAS | USP778OOG3 |
| 100 | 93.95 | 20250707-15:42:45.226000 | XNYS | USP778OQ5V |
| 100 | 93.93 | 20250707-15:43:01.823000 | BATY | USP778OR4R |
| 59 | 93.91 | 20250707-15:43:40.225000 | BATY | USP778OTKC |
| 8 | 93.96 | 20250707-15:44:02.693000 | XNYS | USP778OV5Z |
| 92 | 93.96 | 20250707-15:44:02.693000 | XNYS | USP778OV60 |
| 100 | 93.97 | 20250707-15:44:26.275000 | XNYS | USP778OYQ7 |
| 100 | 93.98 | 20250707-15:44:33.560000 | BATS | USP778OZ0C |
| 2 | 93.98 | 20250707-15:44:33.571000 | XNAS | USP778OZ0E |
| 1 | 93.98 | 20250707-15:44:33.571000 | ARCX | USP778OZ0F |
| 5 | 93.98 | 20250707-15:44:33.571000 | ARCX | USP778OZ0G |
| 100 | 93.99 | 20250707-15:44:38.376000 | XNAS | USP778OZ7Z |
| 6 | 93.99 | 20250707-15:44:38.377000 | XNAS | USP778OZ80 |
| 94 | 93.99 | 20250707-15:44:38.377000 | XNAS | USP778OZ81 |
| 100 | 93.99 | 20250707-15:44:38.387000 | XNAS | USP778OZ82 |
| 9 | 93.99 | 20250707-15:44:38.399000 | XNAS | USP778OZ83 |
| 100 | 93.99 | 20250707-15:44:38.399000 | XNAS | USP778OZ84 |
| 4 | 93.99 | 20250707-15:44:38.399000 | ARCX | USP778OZ85 |
| 1 | 93.99 | 20250707-15:44:38.400000 | XNAS | USP778OZ86 |
| 6 | 93.99 | 20250707-15:44:38.400000 | XNAS | USP778OZ87 |
| 10 | 93.99 | 20250707-15:44:38.400000 | ARCX | USP778OZ88 |
| 9 | 93.99 | 20250707-15:44:38.401000 | XNAS | USP778OZ89 |
| 6 | 94.01 | 20250707-15:44:43.775000 | BATS | USP778OZM9 |
| 2 | 94.01 | 20250707-15:44:43.775000 | BATS | USP778OZMA |
| 20 | 94 | 20250707-15:44:43.775000 | XNAS | USP778OZMB |
| 100 | 94.01 | 20250707-15:44:43.775000 | XNYS | USP778OZMC |
| 100 | 94.01 | 20250707-15:44:43.775000 | XNYS | USP778OZMD |
| 16 | 94.01 | 20250707-15:44:43.775000 | XNYS | USP778OZME |
| 7 | 94.01 | 20250707-15:44:43.775000 | ARCX | USP778OZMF |
| 24 | 94.01 | 20250707-15:44:43.775000 | ARCX | USP778OZMG |
| 1 | 94.01 | 20250707-15:44:43.777000 | XNAS | USP778OZMH |
| 100 | 94.01 | 20250707-15:44:43.777000 | XNAS | USP778OZMI |
| 34 | 94.01 | 20250707-15:44:43.777000 | XNAS | USP778OZMJ |
| 100 | 94.01 | 20250707-15:44:43.777000 | XNAS | USP778OZMK |
| 10 | 94.01 | 20250707-15:44:43.777000 | XNAS | USP778OZML |
| 8 | 94.03 | 20250707-15:44:45.101000 | BATS | USP778OZPL |
| 100 | 94.02 | 20250707-15:44:45.101000 | XNYS | USP778OZPM |
| 100 | 94.03 | 20250707-15:44:45.101000 | XNYS | USP778OZPN |
| 100 | 94.03 | 20250707-15:44:45.101000 | XNYS | USP778OZPO |
| 92 | 94.03 | 20250707-15:44:45.102000 | XNAS | USP778OZPP |
| 52 | 94.04 | 20250707-15:45:04.315000 | XNAS | USP778P2DZ |
| 3 | 94.04 | 20250707-15:45:04.315000 | XNAS | USP778P2E0 |
| 97 | 94.04 | 20250707-15:45:04.316000 | XNAS | USP778P2E1 |
| 3 | 94.04 | 20250707-15:45:04.316000 | XNAS | USP778P2E3 |
| 27 | 94.025 | 20250707-15:46:08.755000 | XNAS | USP778PD0P |
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.
