In This Article:
NEW YORK, May 22, 2025--(BUSINESS WIRE)--
22nd May 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 21st 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 |
| 7,529 | $95.99 | $96.76 | $95.25 | XNYS |
| 202 | $96.35 | $96.41 | $95.35 | EDGX |
| 13,743 | $96.06 | $96.72 | $95.06 | ARCX |
| 2,341 | $96.15 | $96.61 | $95.21 | BATS |
| 13,519 | $95.96 | $96.71 | $95.06 | XNAS |
| 8,210 | $96.20 | $96.68 | $95.04 | BATY |
| 33 | $95.53 | $95.53 | $95.53 | EPRL |
| 505 | $95.81 | $96.27 | $95.41 | IEXG |
| 200 | $95.38 | $95.42 | $95.34 | XPSX |
| 3,827 | $96.09 | $96.77 | $95.27 | EDGA |
| 267 | $96.19 | $96.52 | $95.53 | 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 674,842,790 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 21st 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: | 21st May 2025 | ||||||
| Aggregated Information | |||||||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | ||||
| See attached schedule | USD | $96.0501 | 50,376 | ||||
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
| 100 | 95.96 | 20250521-09:30:01.141000 | BATS | USP5L8CZL |
| 29 | 95.98 | 20250521-09:30:46.752000 | BATS | USP5L8E2I |
| 64 | 95.98 | 20250521-09:30:46.753000 | BATS | USP5L8E2J |
| 7 | 95.98 | 20250521-09:30:46.758000 | ARCX | USP5L8E2K |
| 71 | 95.88 | 20250521-09:30:50.793000 | XNAS | USP5L8E4I |
| 100 | 95.88 | 20250521-09:30:50.793000 | XNAS | USP5L8E4J |
| 29 | 95.88 | 20250521-09:30:50.793000 | XNAS | USP5L8E4K |
| 75 | 96.09 | 20250521-09:32:01.320000 | XNAS | USP5L8ETM |
| 100 | 96.09 | 20250521-09:32:01.320000 | XNAS | USP5L8ETN |
| 25 | 96.09 | 20250521-09:32:01.320000 | XNAS | USP5L8ETO |
| 4 | 96.09 | 20250521-09:32:01.320000 | XNYS | USP5L8ETP |
| 96 | 96.09 | 20250521-09:32:01.320000 | XNYS | USP5L8ETQ |
| 100 | 96.17 | 20250521-09:33:03.980000 | XNAS | USP5L8FG4 |
| 100 | 96.17 | 20250521-09:33:03.980000 | XNAS | USP5L8FG5 |
| 100 | 96.17 | 20250521-09:33:03.980000 | XNAS | USP5L8FG6 |
| 100 | 96.28 | 20250521-09:36:07.480000 | XNAS | USP5L8HTB |
| 200 | 96.28 | 20250521-09:36:07.481000 | XNAS | USP5L8HTC |
| 25 | 96.28 | 20250521-09:36:07.481000 | XNAS | USP5L8HTD |
| 175 | 96.28 | 20250521-09:36:07.481000 | XNAS | USP5L8HTE |
| 100 | 96.17 | 20250521-09:36:23.059000 | ARCX | USP5L8HXQ |
| 100 | 96.17 | 20250521-09:36:23.059000 | XNYS | USP5L8HXR |
| 100 | 96.17 | 20250521-09:36:23.059000 | XNYS | USP5L8HXS |
| 100 | 96.31 | 20250521-09:37:41.312000 | XNYS | USP5L8IJK |
| 100 | 96.28 | 20250521-09:37:53.111000 | XNYS | USP5L8IM7 |
| 100 | 96.27 | 20250521-09:38:07.892000 | XNYS | USP5L8IVZ |
| 100 | 96.22 | 20250521-09:38:11.354000 | XNYS | USP5L8IXY |
| 100 | 96.22 | 20250521-09:38:11.354000 | XNYS | USP5L8IXZ |
| 100 | 96.22 | 20250521-09:38:11.354000 | ARCX | USP5L8IY0 |
| 100 | 96.42 | 20250521-09:41:02.285000 | XNYS | USP5L8M3G |
| 100 | 96.425 | 20250521-09:41:02.285000 | XNYS | USP5L8M3H |
| 100 | 96.42 | 20250521-09:41:02.285000 | ARCX | USP5L8M3I |
| 100 | 96.47 | 20250521-09:41:45.048000 | XNAS | USP5L8MGV |
| 25 | 96.49 | 20250521-09:42:05.074000 | XNAS | USP5L8MTV |
| 75 | 96.49 | 20250521-09:42:05.074000 | XNAS | USP5L8MTW |
| 100 | 96.52 | 20250521-09:42:10.910000 | BATS | USP5L8MW5 |
| 100 | 96.58 | 20250521-09:42:40.692000 | XNYS | USP5L8N2B |
| 100 | 96.71 | 20250521-09:44:08.221000 | XNAS | USP5L8O7X |
| 47 | 96.71 | 20250521-09:44:08.239000 | XNAS | USP5L8O7Y |
| 53 | 96.71 | 20250521-09:44:08.239000 | XNAS | USP5L8O7Z |
| 100 | 96.76 | 20250521-09:44:32.686000 | XNYS | USP5L8OFE |
| 100 | 96.72 | 20250521-09:45:06.834000 | ARCX | USP5L8OW9 |
| 63 | 96.68 | 20250521-09:45:35.990000 | BATY | USP5L8QXU |
| 37 | 96.68 | 20250521-09:45:35.990000 | BATY | USP5L8QXV |
| 100 | 96.67 | 20250521-09:46:23.130000 | BATY | USP5L8S5I |
| 100 | 96.67 | 20250521-09:46:23.130000 | BATY | USP5L8S5J |
| 100 | 96.63 | 20250521-09:47:02.457000 | BATY | USP5L8TFF |
| 96 | 96.53 | 20250521-09:47:26.018000 | XNYS | USP5L8U0C |
| 4 | 96.53 | 20250521-09:47:26.019000 | XNYS | USP5L8U0D |
| 100 | 96.47 | 20250521-09:47:53.414000 | BATY | USP5L8URA |
| 18 | 96.63 | 20250521-09:48:48.806000 | XNAS | USP5L8W9Z |
| 81 | 96.63 | 20250521-09:48:48.806000 | XNAS | USP5L8WA0 |
| 1 | 96.62 | 20250521-09:48:48.806000 | XNYS | USP5L8WA1 |
| 100 | 96.59 | 20250521-09:49:00.999000 | XNAS | USP5L8WJU |
| 46 | 96.57 | 20250521-09:50:44.855000 | EDGA | USP5L8ZMM |
| 100 | 96.57 | 20250521-09:50:44.855000 | BATY | USP5L8ZMN |
| 54 | 96.57 | 20250521-09:50:44.855000 | EDGA | USP5L8ZMO |
| 100 | 96.57 | 20250521-09:50:44.855000 | ARCX | USP5L8ZMP |
| 100 | 96.54 | 20250521-09:51:24.719000 | BATY | USP5L810VT |
| 100 | 96.54 | 20250521-09:51:24.719000 | ARCX | USP5L810VU |
| 100 | 96.59 | 20250521-09:52:12.718000 | XNAS | USP5L8121Z |
| 100 | 96.52 | 20250521-09:52:13.134000 | BATY | USP5L8122F |
| 200 | 96.52 | 20250521-09:53:44.627000 | BATY | USP5L814C0 |
| 100 | 96.55 | 20250521-09:54:49.373000 | BATS | USP5L815UC |
| 100 | 96.48 | 20250521-09:54:56.767000 | BATY | USP5L815XV |
| 100 | 96.48 | 20250521-09:54:56.767000 | BATY | USP5L815XW |
| 100 | 96.48 | 20250521-09:56:18.986000 | XNAS | USP5L817UL |
| 100 | 96.48 | 20250521-09:56:18.986000 | XNAS | USP5L817UM |
| 2 | 96.43 | 20250521-09:56:59.947000 | XNAS | USP5L818LZ |
| 98 | 96.43 | 20250521-09:56:59.947000 | XNAS | USP5L818M0 |
| 100 | 96.39 | 20250521-09:58:02.422000 | BATY | USP5L81A0Q |
| 100 | 96.39 | 20250521-09:58:02.422000 | ARCX | USP5L81A0R |
| 100 | 96.33 | 20250521-09:58:44.536000 | BATY | USP5L81AXX |
| 100 | 96.22 | 20250521-09:59:10.166000 | BATY | USP5L81BMV |
| 100 | 96.26 | 20250521-09:59:56.321000 | IEXG | USP5L81CU7 |
| 50 | 96.21 | 20250521-10:00:02.716000 | BATY | USP5L81G6Z |
| 50 | 96.21 | 20250521-10:00:03.729000 | BATY | USP5L81GMJ |
| 100 | 96.21 | 20250521-10:00:06.076000 | BATY | USP5L81HFV |
| 100 | 96.25 | 20250521-10:01:12.958000 | ARCX | USP5L81Q66 |
| 100 | 96.2 | 20250521-10:01:25.745000 | XNYS | USP5L81QK9 |
| 1 | 96.25 | 20250521-10:01:48.653000 | XNYS | USP5L81SF1 |
| 99 | 96.25 | 20250521-10:01:48.717000 | XNYS | USP5L81SFP |
| 100 | 96.41 | 20250521-10:03:14.777000 | ARCX | USP5L81VND |
| 100 | 96.41 | 20250521-10:03:14.777000 | ARCX | USP5L81VNE |
| 100 | 96.41 | 20250521-10:03:14.777000 | ARCX | USP5L81VNF |
| 100 | 96.39 | 20250521-10:04:10.975000 | ARCX | USP5L81XB1 |
| 100 | 96.39 | 20250521-10:04:10.975000 | ARCX | USP5L81XB2 |
| 100 | 96.44 | 20250521-10:05:09.496000 | ARCX | USP5L81YSM |
| 100 | 96.44 | 20250521-10:05:09.496000 | ARCX | USP5L81YSN |
| 200 | 96.59 | 20250521-10:06:23.860000 | XNAS | USP5L820GH |
| 44 | 96.56 | 20250521-10:06:50.354000 | BATS | USP5L8216D |
| 56 | 96.56 | 20250521-10:06:50.354000 | BATS | USP5L8216E |
| 100 | 96.55 | 20250521-10:07:27.942000 | XNAS | USP5L8225O |
| 100 | 96.52 | 20250521-10:08:05.203000 | ARCX | USP5L82323 |
| 100 | 96.46 | 20250521-10:08:44.740000 | ARCX | USP5L823W1 |
| 100 | 96.5 | 20250521-10:09:19.973000 | XNAS | USP5L824HX |
| 47 | 96.48 | 20250521-10:09:21.661000 | BATS | USP5L824IW |
| 100 | 96.47 | 20250521-10:09:51.397000 | EDGA | USP5L82524 |
| 48 | 96.38 | 20250521-10:10:23.746000 | XNAS | USP5L825V4 |
| 52 | 96.38 | 20250521-10:10:23.746000 | XNAS | USP5L825V5 |
| 100 | 96.27 | 20250521-10:11:01.676000 | EDGA | USP5L826P4 |
| 60 | 96.23 | 20250521-10:11:32.214000 | XNAS | USP5L827BU |
| 40 | 96.23 | 20250521-10:11:32.214000 | XNAS | USP5L827BV |
| 100 | 96.23 | 20250521-10:11:32.214000 | XNAS | USP5L827BW |
| 100 | 96.22 | 20250521-10:12:23.742000 | BATY | USP5L8285H |
| 10 | 96.2 | 20250521-10:12:29.395000 | XNAS | USP5L8288B |
| 10 | 96.2 | 20250521-10:12:43.744000 | BATY | USP5L828EP |
| 90 | 96.2 | 20250521-10:12:43.744000 | XNAS | USP5L828EQ |
| 100 | 96.25 | 20250521-10:14:01.342000 | XNAS | USP5L82A7V |
| 100 | 96.25 | 20250521-10:15:02.514000 | XNAS | USP5L82BH7 |
| 100 | 96.25 | 20250521-10:15:15.020000 | XNAS | USP5L82CCO |
| 50 | 96.27 | 20250521-10:16:02.316000 | ARCX | USP5L82F0T |
| 50 | 96.28 | 20250521-10:16:02.316000 | ARCX | USP5L82F0U |
| 90 | 96.34 | 20250521-10:16:19.425000 | XNAS | USP5L82FAN |
| 10 | 96.34 | 20250521-10:16:19.425000 | XNAS | USP5L82FAO |
| 52 | 96.34 | 20250521-10:17:03.616000 | XNAS | USP5L82G77 |
| 48 | 96.34 | 20250521-10:17:03.616000 | XNAS | USP5L82G78 |
| 100 | 96.32 | 20250521-10:17:37.098000 | XNAS | USP5L82GTI |
| 100 | 96.27 | 20250521-10:17:49.646000 | EDGA | USP5L82H4U |
| 100 | 96.27 | 20250521-10:17:49.646000 | BATS | USP5L82H4V |
| 100 | 96.29 | 20250521-10:19:55.525000 | BATY | USP5L82JMH |
| 100 | 96.29 | 20250521-10:19:55.525000 | BATY | USP5L82JMJ |
| 100 | 96.35 | 20250521-10:20:54.475000 | BATY | USP5L82KTU |
| 2 | 96.3 | 20250521-10:21:09.920000 | ARCX | USP5L82L6M |
| 98 | 96.3 | 20250521-10:21:09.920000 | ARCX | USP5L82L6N |
| 95 | 96.3 | 20250521-10:21:23.107000 | BATS | USP5L82LEV |
| 5 | 96.3 | 20250521-10:21:23.107000 | BATS | USP5L82LEW |
| 33 | 96.35 | 20250521-10:22:18.587000 | XNAS | USP5L82MJ2 |
| 67 | 96.35 | 20250521-10:22:18.587000 | XNAS | USP5L82MJ3 |
| 100 | 96.38 | 20250521-10:23:00.350000 | XNAS | USP5L82NCR |
| 16 | 96.36 | 20250521-10:23:25.834000 | EDGA | USP5L82O1J |
| 84 | 96.36 | 20250521-10:23:25.834000 | EDGA | USP5L82O1K |
| 100 | 96.31 | 20250521-10:23:59.389000 | ARCX | USP5L82OPU |
| 100 | 96.3 | 20250521-10:24:36.594000 | XNAS | USP5L82S9Z |
| 100 | 96.3 | 20250521-10:24:58.367000 | EDGA | USP5L82SSJ |
| 100 | 96.32 | 20250521-10:25:27.103000 | ARCX | USP5L82TW6 |
| 80 | 96.3 | 20250521-10:25:57.197000 | XNAS | USP5L82UZC |
| 20 | 96.3 | 20250521-10:25:57.197000 | XNAS | USP5L82UZD |
| ... 90 | 96.28 | 20250521-10:26:33.807000 | BATY | USP5L82W4I |
| 10 | 96.28 | 20250521-10:26:33.807000 | BATY | USP5L82W4J |
| 100 | 96.34 | 20250521-10:27:24.884000 | EDGA | USP5L82XJI |
| 100 | 96.29 | 20250521-10:28:13.355000 | BATS | USP5L82YWW |
| 100 | 96.29 | 20250521-10:28:13.355000 | XNAS | USP5L82YX0 |
| 67 | 96.27 | 20250521-10:29:07.134000 | IEXG | USP5L830HV |
| 33 | 96.27 | 20250521-10:29:07.134000 | IEXG | USP5L830HW |
| 100 | 96.25 | 20250521-10:29:07.354000 | ARCX | USP5L830I0 |
| 100 | 96.25 | 20250521-10:29:07.354000 | XNAS | USP5L830I1 |
| 100 | 96.2 | 20250521-10:29:51.377000 | BATY | USP5L8328Z |
| 100 | 96.21 | 20250521-10:30:59.180000 | BATY | USP5L835YP |
| 100 | 96.21 | 20250521-10:30:59.180000 | EDGA | USP5L835YQ |
| 100 | 96.16 | 20250521-10:31:19.222000 | ARCX | USP5L836M2 |
| 100 | 96.19 | 20250521-10:32:11.464000 | BATY | USP5L837U8 |
| 100 | 96.19 | 20250521-10:32:11.464000 | EDGA | USP5L837UA |
| 100 | 96.11 | 20250521-10:32:46.189000 | XNAS | USP5L838OJ |
| 100 | 96.09 | 20250521-10:33:48.223000 | XNAS | USP5L83A69 |
| 100 | 96.085 | 20250521-10:35:02.031000 | XNYS | USP5L83BXG |
| 100 | 96.18 | 20250521-10:35:38.948000 | ARCX | USP5L83CRX |
| 100 | 96.13 | 20250521-10:36:05.576000 | XNAS | USP5L83DBG |
| 100 | 96.12 | 20250521-10:37:23.465000 | BATS | USP5L83EXP |
| 100 | 96.12 | 20250521-10:37:23.465000 | XNAS | USP5L83EXQ |
| 100 | 96.09 | 20250521-10:37:45.917000 | XNAS | USP5L83FHZ |
| 100 | 96.13 | 20250521-10:38:53.699000 | BATY | USP5L83H1L |
| 1 | 96.19 | 20250521-10:40:03.910000 | XNYS | USP5L83IIR |
| 99 | 96.19 | 20250521-10:40:03.910000 | XNYS | USP5L83IIS |
| 100 | 96.29 | 20250521-10:41:09.070000 | XBOS | USP5L83K6L |
| 100 | 96.29 | 20250521-10:41:09.922000 | XNAS | USP5L83K7L |
| 100 | 96.31 | 20250521-10:42:01.551000 | XNYS | USP5L83LNU |
| 100 | 96.27 | 20250521-10:42:15.342000 | XNAS | USP5L83LY6 |
| 100 | 96.2 | 20250521-10:43:25.503000 | ARCX | USP5L83NQG |
| 100 | 96.2 | 20250521-10:43:25.503000 | ARCX | USP5L83NQH |
| 100 | 96.19 | 20250521-10:43:51.519000 | ARCX | USP5L83OKK |
| 100 | 96.17 | 20250521-10:44:35.776000 | ARCX | USP5L83PP5 |
| 100 | 96.14 | 20250521-10:45:27.850000 | ARCX | USP5L83RJW |
| 4 | 96.12 | 20250521-10:46:15.812000 | ARCX | USP5L83TYQ |
| 96 | 96.12 | 20250521-10:46:15.812000 | ARCX | USP5L83TYR |
| 100 | 96.09 | 20250521-10:46:39.665000 | ARCX | USP5L83ULK |
| 100 | 96.1 | 20250521-10:47:16.179000 | ARCX | USP5L83VGQ |
| 100 | 96.02 | 20250521-10:47:43.897000 | XNAS | USP5L83W6K |
| 100 | 96.02 | 20250521-10:48:26.498000 | BATY | USP5L83XCD |
| 100 | 96.16 | 20250521-10:49:29.080000 | XNYS | USP5L83Z5M |
| 100 | 96.14 | 20250521-10:49:43.855000 | ARCX | USP5L83ZF9 |
| 100 | 96.15 | 20250521-10:50:42.938000 | ARCX | USP5L840T5 |
| 100 | 96.15 | 20250521-10:50:42.938000 | ARCX | USP5L840T8 |
| 100 | 96.21 | 20250521-10:52:33.198000 | ARCX | USP5L843O5 |
| 100 | 96.21 | 20250521-10:52:33.198000 | ARCX | USP5L843O6 |
| 100 | 96.21 | 20250521-10:52:33.198000 | ARCX | USP5L843O7 |
| 100 | 96.2 | 20250521-10:53:37.172000 | ARCX | USP5L844X2 |
| 100 | 96.17 | 20250521-10:54:29.246000 | XNAS | USP5L845TC |
| 100 | 96.17 | 20250521-10:54:29.246000 | XNAS | USP5L845TD |
| 100 | 96.31 | 20250521-10:55:39.359000 | EDGX | USP5L847K3 |
| 100 | 96.35 | 20250521-10:56:36.680000 | XNYS | USP5L848ZR |
| 100 | 96.36 | 20250521-10:56:36.707000 | XNAS | USP5L848ZS |
| 200 | 96.34 | 20250521-10:57:06.530000 | ARCX | USP5L849OD |
| 100 | 96.34 | 20250521-10:57:06.530000 | ARCX | USP5L849OF |
| 100 | 96.34 | 20250521-10:58:03.224000 | ARCX | USP5L84AUJ |
| 100 | 96.4 | 20250521-10:58:57.279000 | XNAS | USP5L84C1R |
| 100 | 96.44 | 20250521-11:00:18.311000 | XNYS | USP5L84EY6 |
| 100 | 96.39 | 20250521-11:01:26.495000 | XNAS | USP5L84HBR |
| 100 | 96.39 | 20250521-11:01:26.496000 | XNYS | USP5L84HBU |
| 100 | 96.39 | 20250521-11:01:26.496000 | XNYS | USP5L84HBV |
| 100 | 96.39 | 20250521-11:01:26.496000 | XNYS | USP5L84HBW |
| 100 | 96.41 | 20250521-11:02:18.315000 | ARCX | USP5L84I9O |
| 100 | 96.41 | 20250521-11:02:18.315000 | ARCX | USP5L84I9P |
| 1 | 96.46 | 20250521-11:03:57.751000 | XNAS | USP5L84K6I |
| 35 | 96.46 | 20250521-11:03:57.751000 | XNAS | USP5L84K6J |
| 6 | 96.47 | 20250521-11:03:57.751000 | XNAS | USP5L84K6K |
| 58 | 96.47 | 20250521-11:03:57.751000 | XNAS | USP5L84K6L |
| 100 | 96.47 | 20250521-11:04:11.195000 | XNYS | USP5L84KJQ |
| 100 | 96.43 | 20250521-11:04:24.275000 | BATS | USP5L84KTB |
| 100 | 96.39 | 20250521-11:05:01.644000 | XNAS | USP5L84LJQ |
| 100 | 96.4 | 20250521-11:06:11.885000 | BATS | USP5L84NE9 |
| 100 | 96.4 | 20250521-11:06:11.885000 | BATS | USP5L84NEA |
| 100 | 96.4 | 20250521-11:06:37.879000 | BATY | USP5L84O6P |
| 20 | 96.4 | 20250521-11:07:03.418000 | ARCX | USP5L84ORC |
| 80 | 96.4 | 20250521-11:07:03.418000 | ARCX | USP5L84ORD |
| 100 | 96.585 | 20250521-11:09:05.496000 | XNYS | USP5L84RY5 |
| 100 | 96.55 | 20250521-11:09:20.705000 | ARCX | USP5L84S9H |
| 100 | 96.55 | 20250521-11:09:20.705000 | ARCX | USP5L84S9I |
| 100 | 96.54 | 20250521-11:10:15.633000 | BATY | USP5L84THD |
| 100 | 96.54 | 20250521-11:10:15.633000 | ARCX | USP5L84THF |
| 100 | 96.54 | 20250521-11:10:15.633000 | ARCX | USP5L84THG |
| 59 | 96.51 | 20250521-11:10:49.781000 | ARCX | USP5L84U6Q |
| 41 | 96.51 | 20250521-11:10:49.781000 | ARCX | USP5L84U6R |
| 100 | 96.615 | 20250521-11:12:47.964000 | XNYS | USP5L84WGU |
| 100 | 96.58 | 20250521-11:13:31.909000 | ARCX | USP5L84XVD |
| 100 | 96.58 | 20250521-11:13:31.909000 | ARCX | USP5L84XVE |
| 100 | 96.58 | 20250521-11:13:31.909000 | ARCX | USP5L84XVF |
| 100 | 96.55 | 20250521-11:13:37.645000 | XNAS | USP5L84Y0H |
| 100 | 96.61 | 20250521-11:14:23.091000 | XNAS | USP5L84Z18 |
| 100 | 96.59 | 20250521-11:15:23.753000 | BATY | USP5L85179 |
| 100 | 96.64 | 20250521-11:16:12.276000 | XNYS | USP5L85328 |
| 100 | 96.61 | 20250521-11:16:31.352000 | BATY | USP5L853CW |
| 100 | 96.61 | 20250521-11:16:31.352000 | BATY | USP5L853CX |
| 95 | 96.6 | 20250521-11:16:43.752000 | BATY | USP5L853M7 |
| 5 | 96.6 | 20250521-11:16:43.752000 | BATY | USP5L853M8 |
| 100 | 96.61 | 20250521-11:17:39.749000 | BATS | USP5L854P1 |
| 100 | 96.59 | 20250521-11:18:48.703000 | BATY | USP5L855VE |
| 100 | 96.57 | 20250521-11:19:29.138000 | BATY | USP5L856MO |
| 100 | 96.58 | 20250521-11:20:10.908000 | XNYS | USP5L857EK |
| 100 | 96.6 | 20250521-11:20:28.550000 | ARCX | USP5L857S2 |
| 100 | 96.58 | 20250521-11:20:43.759000 | ARCX | USP5L85817 |
| 100 | 96.54 | 20250521-11:21:17.060000 | XNAS | USP5L858OP |
| 100 | 96.51 | 20250521-11:21:59.332000 | ARCX | USP5L859NP |
| 51 | 96.45 | 20250521-11:23:26.671000 | XNAS | USP5L85BGQ |
| 100 | 96.45 | 20250521-11:23:26.671000 | XNAS | USP5L85BGR |
| 49 | 96.45 | 20250521-11:23:26.671000 | XNAS | USP5L85BGS |
| 100 | 96.48 | 20250521-11:24:12.566000 | XNAS | USP5L85CFV |
| 100 | 96.47 | 20250521-11:24:27.549000 | ARCX | USP5L85CP5 |
| 100 | 96.48 | 20250521-11:25:35.387000 | ARCX | USP5L85EDG |
| 100 | 96.48 | 20250521-11:25:35.387000 | ARCX | USP5L85EDI |
| 100 | 96.48 | 20250521-11:26:30.978000 | XNAS | USP5L85FOQ |
| 28 | 96.46 | 20250521-11:27:11.439000 | ARCX | USP5L85GH7 |
| 66 | 96.46 | 20250521-11:27:11.439000 | ARCX | USP5L85GH8 |
| 6 | 96.46 | 20250521-11:27:11.439000 | ARCX | USP5L85GH9 |
| 70 | 96.43 | 20250521-11:27:44.505000 | BATY | USP5L85H6B |
| 30 | 96.43 | 20250521-11:27:44.505000 | BATY | USP5L85H6C |
| 100 | 96.4 | 20250521-11:28:23.757000 | BATY | USP5L85HY9 |
| 100 | 96.42 | 20250521-11:29:09.978000 | BATY | USP5L85J0U |
| 100 | 96.4 | 20250521-11:29:22.602000 | ARCX | USP5L85JC5 |
| 100 | 96.43 | 20250521-11:30:21.899000 | BATS | USP5L85LDS |
| 100 | 96.43 | 20250521-11:31:03.516000 | EDGA | USP5L85MVX |
| 100 | 96.43 | 20250521-11:31:03.516000 | XNAS | USP5L85MW4 |
| 14 | 96.43 | 20250521-11:32:21.678000 | ARCX | USP5L85OMC |
| 86 | 96.43 | 20250521-11:32:21.678000 | ARCX | USP5L85OMD |
| 14 | 96.43 | 20250521-11:32:21.678000 | ARCX | USP5L85OME |
| 86 | 96.43 | 20250521-11:32:21.678000 | ARCX | USP5L85OMF |
| 2 | 96.42 | 20250521-11:33:39.144000 | ARCX | USP5L85Q0K |
| 98 | 96.42 | 20250521-11:33:59.300000 | ARCX | USP5L85Q9Z |
| 2 | 96.42 | 20250521-11:33:59.300000 | ARCX | USP5L85QA0 |
| 2 | 96.42 | 20250521-11:33:59.300000 | EDGA | USP5L85QA1 |
| 98 | 96.42 | 20250521-11:33:59.300000 | ARCX | USP5L85QA2 |
| 100 | 96.47 | 20250521-11:34:59.637000 | EDGA | USP5L85R9V |
| 100 | 96.47 | 20250521-11:34:59.637000 | ARCX | USP5L85R9W |
| 100 | 96.47 | 20250521-11:34:59.638000 | ARCX | USP5L85R9X |
| 80 | 96.47 | 20250521-11:34:59.638000 | ARCX | USP5L85RA0 |
| 100 | 96.46 | 20250521-11:35:18.885000 | ARCX | USP5L85RUG |
| 100 | 96.41 | 20250521-11:36:18.409000 | BATY | USP5L85TQ3 |
| 100 | 96.41 | 20250521-11:36:18.409000 | XNYS | USP5L85TQ4 |
| 100 | 96.38 | 20250521-11:36:59.273000 | ARCX | USP5L85UF5 |
| 6 | 96.4 | 20250521-11:38:11.004000 | EDGA | USP5L85XDM |
| 94 | 96.4 | 20250521-11:38:11.004000 | EDGA | USP5L85XDN |
| 100 | 96.46 | 20250521-11:40:20.494000 | XNAS | USP5L862C5 |
| 100 | 96.49 | 20250521-11:40:51.043000 | XNYS | USP5L8630Z |
| 100 | 96.47 | 20250521-11:41:22.201000 | EDGA | USP5L863LE |
| 100 | 96.47 | 20250521-11:41:22.201000 | EDGA | USP5L863LF |
| 1 | 96.43 | 20250521-11:42:42.353000 | XNAS | USP5L86624 |
| 99 | 96.43 | 20250521-11:42:42.353000 | XNAS | USP5L86625 |
| 100 | 96.43 | 20250521-11:42:42.353000 | ARCX | USP5L86626 |
| 100 | 96.41 | 20250521-11:43:44.012000 | EDGX | USP5L867G5 |
| 100 | 96.45 | 20250521-11:45:53.932000 | BATY | USP5L86B1O |
| 100 | 96.45 | 20250521-11:45:53.932000 | BATY | USP5L86B1P |
| 100 | 96.45 | 20250521-11:45:53.932000 | BATY | USP5L86B1R |
| 100 | 96.44 | 20250521-11:46:40.297000 | EDGA | USP5L86BSF |
| 100 | 96.43 | 20250521-11:46:49.981000 | ARCX | USP5L86C3H |
| 100 | 96.41 | 20250521-11:48:26.046000 | ARCX | USP5L86DXX |
| 85 | 96.41 | 20250521-11:49:02.233000 | XNAS | USP5L86EM3 |
| 100 | 96.45 | 20250521-11:49:54.482000 | XNAS | USP5L86FOH |
| 100 | 96.42 | 20250521-11:50:14.021000 | BATY | USP5L86G4I |
| 60 | 96.39 | 20250521-11:50:29.915000 | ARCX | USP5L86GHR |
| 40 | 96.39 | 20250521-11:50:29.915000 | ARCX | USP5L86GHS |
| 100 | 96.38 | 20250521-11:51:55.088000 | BATY | USP5L86I40 |
| 100 | 96.38 | 20250521-11:51:55.088000 | BATY | USP5L86I41 |
| 100 | 96.46 | 20250521-11:53:51.143000 | XNAS | USP5L86KE8 |
| 2 | 96.49 | 20250521-11:55:14.089000 | XNAS | USP5L86M2U |
| 1 | 96.49 | 20250521-11:55:14.089000 | XNAS | USP5L86M2V |
| 3 | 96.49 | 20250521-11:55:14.089000 | XNAS | USP5L86M2W |
| 3 | 96.49 | 20250521-11:55:14.089000 | XNAS | USP5L86M2X |
| 9 | 96.49 | 20250521-11:55:14.089000 | XNAS | USP5L86M2Y |
| 1 | 96.49 | 20250521-11:55:14.089000 | XNAS | USP5L86M2Z |
| 10 | 96.49 | 20250521-11:55:14.089000 | XNAS | USP5L86M30 |
| 6 | 96.49 | 20250521-11:55:14.089000 | XNAS | USP5L86M31 |
| 8 | 96.49 | 20250521-11:55:14.089000 | XNAS | USP5L86M32 |
| 6 | 96.49 | 20250521-11:55:14.089000 | XNAS | USP5L86M33 |
| 4 | 96.49 | 20250521-11:55:14.089000 | XNAS | USP5L86M34 |
| 47 | 96.49 | 20250521-11:55:14.089000 | XNAS | USP5L86M35 |
| 100 | 96.47 | 20250521-11:55:32.069000 | BATY | USP5L86MFB |
| 100 | 96.46 | 20250521-11:56:27.730000 | ARCX | USP5L86NTG |
| 60 | 96.47 | 20250521-11:57:18.101000 | BATS | USP5L86P1H |
| 40 | 96.47 | 20250521-11:57:18.101000 | BATS | USP5L86P1I |
| 100 | 96.44 | 20250521-11:58:35.955000 | BATY | USP5L86QIB |
| 100 | 96.44 | 20250521-11:59:07.325000 | ARCX | USP5L86R0Y |
| 100 | 96.43 | 20250521-11:59:42.014000 | BATY | USP5L86SCD |
| 100 | 96.46 | 20250521-12:01:49.088000 | XNYS | USP5L86VQ8 |
| 100 | 96.47 | 20250521-12:01:54.948000 | XNYS | USP5L86VW1 |
| 100 | 96.49 | 20250521-12:02:27.351000 | ARCX | USP5L86WBJ |
| 100 | 96.49 | 20250521-12:02:27.351000 | ARCX | USP5L86WBK |
| 90 | 96.46 | 20250521-12:03:42.603000 | BATY | USP5L86XEC |
| 10 | 96.46 | 20250521-12:03:42.603000 | BATY | USP5L86XED |
| 100 | 96.45 | 20250521-12:04:00.981000 | BATY | USP5L86XPM |
| 100 | 96.5 | 20250521-12:05:01.588000 | ARCX | USP5L86YPX |
| 49 | 96.48 | 20250521-12:06:29.931000 | ARCX | USP5L870AF |
| 3 | 96.48 | 20250521-12:06:29.931000 | ARCX | USP5L870AG |
| 48 | 96.48 | 20250521-12:06:29.931000 | ARCX | USP5L870AH |
| 100 | 96.46 | 20250521-12:07:03.559000 | BATY | USP5L870PS |
| 25 | 96.5 | 20250521-12:08:29.572000 | EDGA | USP5L872OO |
| 75 | 96.5 | 20250521-12:08:48.323000 | EDGA | USP5L87336 |
| 25 | 96.5 | 20250521-12:08:48.323000 | EDGA | USP5L87337 |
| 100 | 96.5 | 20250521-12:10:39.604000 | ARCX | USP5L874YU |
| 100 | 96.5 | 20250521-12:10:39.604000 | ARCX | USP5L874YV |
| 100 | 96.42 | 20250521-12:12:00.342000 | BATY | USP5L876IG |
| 47 | 96.5 | 20250521-12:13:50.728000 | XNAS | USP5L878BC |
| 53 | 96.5 | 20250521-12:13:50.728000 | XNAS | USP5L878BD |
| 100 | 96.5 | 20250521-12:13:50.728000 | XNAS | USP5L878BE |
| 59 | 96.47 | 20250521-12:15:31.381000 | BATY | USP5L87AHH |
| 41 | 96.47 | 20250521-12:15:31.381000 | BATY | USP5L87AHI |
| 100 | 96.48 | 20250521-12:16:15.364000 | BATY | USP5L87C45 |
| 100 | 96.52 | 20250521-12:18:33.801000 | XNYS | USP5L87EGI |
| 100 | 96.49 | 20250521-12:18:50.872000 | BATS | USP5L87EWR |
| 100 | 96.45 | 20250521-12:20:20.961000 | BATY | USP5L87GG5 |
| 100 | 96.44 | 20250521-12:22:01.908000 | BATS | USP5L87IMA |
| 100 | 96.43 | 20250521-12:22:53.265000 | ARCX | USP5L87JDE |
| 100 | 96.39 | 20250521-12:25:07.026000 | XNYS | USP5L87LRJ |
| 100 | 96.38 | 20250521-12:25:08.529000 | BATY | USP5L87LSS |
| 100 | 96.38 | 20250521-12:25:08.530000 | BATS | USP5L87LSV |
| 100 | 96.39 | 20250521-12:27:54.831000 | BATY | USP5L87PK3 |
| 100 | 96.39 | 20250521-12:27:54.832000 | ARCX | USP5L87PK4 |
| 100 | 96.52 | 20250521-12:30:19.754000 | XBOS | USP5L87STF |
| 100 | 96.54 | 20250521-12:32:03.687000 | XNYS | USP5L87VAS |
| 100 | 96.55 | 20250521-12:32:53.066000 | XNYS | USP5L87W0E |
| 100 | 96.53 | 20250521-12:33:35.916000 | ARCX | USP5L87WQL |
| 100 | 96.53 | 20250521-12:33:35.916000 | ARCX | USP5L87WQM |
| 100 | 96.6 | 20250521-12:35:49.805000 | XNYS | USP5L87YYD |
| 100 | 96.59 | 20250521-12:35:50.750000 | EDGA | USP5L87YYO |
| 100 | 96.54 | 20250521-12:37:13.580000 | ARCX | USP5L881DQ |
| 100 | 96.54 | 20250521-12:39:27.294000 | EDGA | USP5L883FN |
| 100 | 96.56 | 20250521-12:42:39.186000 | XNYS | USP5L886MC |
| 100 | 96.56 | 20250521-12:43:16.356000 | XNYS | USP5L88743 |
| 25 | 96.57 | 20250521-12:44:55.700000 | BATY | USP5L888TF |
| 75 | 96.57 | 20250521-12:44:55.700000 | BATY | USP5L888TG |
| 100 | 96.6 | 20250521-12:46:10.631000 | XNYS | USP5L88BMI |
| 100 | 96.66 | 20250521-12:48:06.728000 | XNYS | USP5L88DL4 |
| 100 | 96.68 | 20250521-12:49:43.798000 | BATY | USP5L88FDB |
| 100 | 96.68 | 20250521-12:49:43.798000 | BATY | USP5L88FDC |
| 100 | 96.68 | 20250521-12:50:48.833000 | BATY | USP5L88GRM |
| 100 | 96.7 | 20250521-12:52:23.927000 | EDGA | USP5L88IB6 |
| 100 | 96.77 | 20250521-12:54:12.948000 | EDGA | USP5L88K5I |
| 7 | 96.77 | 20250521-12:54:41.501000 | EDGA | USP5L88KM3 |
| 93 | 96.77 | 20250521-12:54:41.501000 | EDGA | USP5L88KM4 |
| 50 | 96.71 | 20250521-12:55:31.232000 | EDGA | USP5L88LI8 |
| 50 | 96.71 | 20250521-12:55:31.232000 | EDGA | USP5L88LI9 |
| 100 | 96.7 | 20250521-12:56:22.280000 | XNAS | USP5L88MMF |
| 100 | 96.66 | 20250521-12:58:00.141000 | ARCX | USP5L88OI6 |
| 100 | 96.62 | 20250521-12:59:51.453000 | ARCX | USP5L88QGY |
| 100 | 96.62 | 20250521-13:01:06.477000 | EDGA | USP5L88TK9 |
| 100 | 96.61 | 20250521-13:02:01.907000 | BATY | USP5L88ULM |
| 100 | 96.54 | 20250521-13:03:03.803000 | XNAS | USP5L88VW4 |
| 100 | 96.57 | 20250521-13:04:33.785000 | EDGA | USP5L88XRC |
| 68 | 96.54 | 20250521-13:06:05.572000 | BATY | USP5L88Z2E |
| 32 | 96.54 | 20250521-13:06:05.573000 | BATY | USP5L88Z2F |
| 100 | 96.55 | 20250521-13:08:07.092000 | ARCX | USP5L890WN |
| 42 | 96.47 | 20250521-13:09:00.648000 | ARCX | USP5L8923F |
| 14 | 96.47 | 20250521-13:09:05.012000 | ARCX | USP5L89285 |
| 44 | 96.47 | 20250521-13:09:07.287000 | ARCX | USP5L8929K |
| 100 | 96.34 | 20250521-13:10:47.104000 | ARCX | USP5L894JB |
| 100 | 96.32 | 20250521-13:11:23.287000 | XNAS | USP5L895CW |
| 100 | 96.28 | 20250521-13:12:05.857000 | BATY | USP5L8963V |
| 50 | 96.22 | 20250521-13:14:12.639000 | XNYS | USP5L898IN |
| 50 | 96.22 | 20250521-13:14:12.639000 | XNYS | USP5L898IO |
| 100 | 96.2 | 20250521-13:14:28.348000 | XNAS | USP5L898Q9 |
| 100 | 96.2 | 20250521-13:14:28.348000 | XNAS | USP5L898QC |
| 100 | 96.04 | 20250521-13:16:19.656000 | XNAS | USP5L89D2Q |
| 100 | 95.91 | 20250521-13:17:56.122000 | XNAS | USP5L89FWY |
| 100 | 95.77 | 20250521-13:19:06.555000 | XNAS | USP5L89IMK |
| 100 | 95.74 | 20250521-13:20:11.595000 | XNAS | USP5L89KNG |
| 100 | 95.57 | 20250521-13:22:12.017000 | XNAS | USP5L89NZV |
| 100 | 95.51 | 20250521-13:23:22.467000 | XNAS | USP5L89Q3U |
| 100 | 95.54 | 20250521-13:23:55.798000 | XNAS | USP5L89RIO |
| 50 | 95.41 | 20250521-13:24:50.199000 | EDGA | USP5L89TPJ |
| 33 | 95.41 | 20250521-13:24:50.199000 | EDGA | USP5L89TPK |
| 17 | 95.41 | 20250521-13:24:50.199000 | EDGA | USP5L89TPL |
| 100 | 95.4 | 20250521-13:25:08.166000 | XNYS | USP5L89U0D |
| 100 | 95.29 | 20250521-13:26:22.359000 | XNAS | USP5L89W67 |
| 100 | 95.33 | 20250521-13:28:25.157000 | ARCX | USP5L89Z5R |
| 100 | 95.28 | 20250521-13:28:49.518000 | XNAS | USP5L89ZOR |
| 100 | 95.11 | 20250521-13:30:18.482000 | XNAS | USP5L8A31I |
| 100 | 95.505 | 20250521-13:33:56.826000 | XNAS | USP5L8AAWL |
| 96 | 95.52 | 20250521-13:33:56.826000 | XNAS | USP5L8AAWM |
| 4 | 95.52 | 20250521-13:33:56.826000 | XNAS | USP5L8AAWN |
| 100 | 95.505 | 20250521-13:33:57.045000 | XNAS | USP5L8AAX1 |
| 100 | 95.49 | 20250521-13:34:05.175000 | XNAS | USP5L8AB3E |
| 100 | 95.45 | 20250521-13:35:27.895000 | XNAS | USP5L8AD88 |
| 100 | 95.41 | 20250521-13:36:22.979000 | IEXG | USP5L8AEEF |
| 100 | 95.595 | 20250521-13:39:05.652000 | XNAS | USP5L8AI38 |
| 100 | 95.65 | 20250521-13:40:01.450000 | XNAS | USP5L8AJ8W |
| 100 | 95.6 | 20250521-13:40:33.698000 | ARCX | USP5L8AK64 |
| 100 | 95.6 | 20250521-13:43:15.121000 | XNYS | USP5L8AN4D |
| 100 | 95.54 | 20250521-13:43:45.962000 | EDGA | USP5L8ANWL |
| 100 | 95.54 | 20250521-13:43:45.962000 | XNAS | USP5L8ANWN |
| 100 | 95.38 | 20250521-13:46:11.586000 | XNAS | USP5L8ASGP |
| 100 | 95.49 | 20250521-13:47:24.666000 | ARCX | USP5L8AUA2 |
| 100 | 95.46 | 20250521-13:48:30.597000 | BATS | USP5L8AVIE |
| 52 | 95.57 | 20250521-13:50:56.542000 | XNYS | USP5L8AY1I |
| 48 | 95.57 | 20250521-13:50:56.542000 | XNYS | USP5L8AY1J |
| 100 | 95.55 | 20250521-13:52:05.631000 | XNAS | USP5L8AZCQ |
| 100 | 95.51 | 20250521-13:52:15.181000 | XNYS | USP5L8AZLU |
| 100 | 95.51 | 20250521-13:52:15.181000 | XNYS | USP5L8AZLV |
| 100 | 95.46 | 20250521-13:54:20.693000 | XNYS | USP5L8B2TH |
| 100 | 95.46 | 20250521-13:55:50.835000 | ARCX | USP5L8B4BC |
| 50 | 95.41 | 20250521-13:57:04.369000 | ARCX | USP5L8B5DF |
| 50 | 95.41 | 20250521-13:57:04.369000 | ARCX | USP5L8B5DG |
| 100 | 95.495 | 20250521-13:59:54.963000 | XNYS | USP5L8B8KK |
| 100 | 95.53 | 20250521-14:00:01.053000 | XNYS | USP5L8B8SW |
| 100 | 95.46 | 20250521-14:00:13.556000 | EDGA | USP5L8B9LJ |
| 100 | 95.46 | 20250521-14:00:13.556000 | EDGA | USP5L8B9LK |
| 100 | 95.39 | 20250521-14:02:30.100000 | XNYS | USP5L8BDIE |
| 49 | 95.36 | 20250521-14:02:57.756000 | XNAS | USP5L8BDW2 |
| 51 | 95.36 | 20250521-14:02:57.756000 | XNAS | USP5L8BDW3 |
| 100 | 95.36 | 20250521-14:02:57.756000 | ARCX | USP5L8BDW4 |
| 100 | 95.36 | 20250521-14:04:00.561000 | BATY | USP5L8BFB9 |
| 100 | 95.37 | 20250521-14:04:43.089000 | BATY | USP5L8BG19 |
| 10 | 95.35 | 20250521-14:05:49.163000 | XNAS | USP5L8BHCI |
| 50 | 95.35 | 20250521-14:05:49.163000 | XNAS | USP5L8BHCJ |
| 40 | 95.35 | 20250521-14:05:49.163000 | XNAS | USP5L8BHCK |
| 100 | 95.46 | 20250521-14:07:17.393000 | EDGA | USP5L8BJVC |
| 100 | 95.47 | 20250521-14:08:51.635000 | EDGA | USP5L8BLLW |
| 100 | 95.5 | 20250521-14:10:15.637000 | BATY | USP5L8BNI0 |
| 100 | 95.5 | 20250521-14:10:15.638000 | XNAS | USP5L8BNI1 |
| 100 | 95.38 | 20250521-14:12:57.045000 | XNYS | USP5L8BQLC |
| 100 | 95.39 | 20250521-14:13:34.891000 | XNYS | USP5L8BR5A |
| 100 | 95.42 | 20250521-14:14:35.589000 | XNYS | USP5L8BS53 |
| 100 | 95.4 | 20250521-14:15:00.067000 | XNAS | USP5L8BSI0 |
| 100 | 95.42 | 20250521-14:17:06.416000 | EDGA | USP5L8BWHU |
| 100 | 95.42 | 20250521-14:17:06.416000 | BATS | USP5L8BWHV |
| 100 | 95.42 | 20250521-14:17:06.416000 | ARCX | USP5L8BWHW |
| 100 | 95.39 | 20250521-14:17:59.382000 | BATY | USP5L8BXI7 |
| 100 | 95.38 | 20250521-14:19:03.231000 | BATY | USP5L8BYQ2 |
| 100 | 95.34 | 20250521-14:20:09.171000 | XNAS | USP5L8C005 |
| 100 | 95.31 | 20250521-14:20:28.112000 | XNAS | USP5L8C0J2 |
| 100 | 95.245 | 20250521-14:21:57.479000 | XNYS | USP5L8C2F8 |
| 100 | 95.23 | 20250521-14:23:00.100000 | XNAS | USP5L8C3LT |
| 100 | 95.29 | 20250521-14:23:49.684000 | BATY | USP5L8C4XI |
| 1 | 95.37 | 20250521-14:25:12.850000 | XNYS | USP5L8C6R1 |
| 99 | 95.37 | 20250521-14:25:12.850000 | XNYS | USP5L8C6R2 |
| 100 | 95.39 | 20250521-14:25:42.657000 | BATY | USP5L8C7QF |
| 100 | 95.39 | 20250521-14:25:42.657000 | BATS | USP5L8C7QG |
| 100 | 95.45 | 20250521-14:28:04.449000 | XNYS | USP5L8CADI |
| 100 | 95.46 | 20250521-14:28:04.450000 | XNYS | USP5L8CADJ |
| 100 | 95.42 | 20250521-14:28:43.181000 | BATY | USP5L8CB4A |
| 100 | 95.42 | 20250521-14:28:43.181000 | BATY | USP5L8CB4B |
| 100 | 95.42 | 20250521-14:28:43.181000 | XPSX | USP5L8CB4D |
| 100 | 95.53 | 20250521-14:31:55.682000 | XNYS | USP5L8CGYU |
| 95 | 95.58 | 20250521-14:34:12.793000 | XNYS | USP5L8CJYO |
| 1 | 95.58 | 20250521-14:34:12.793000 | ARCX | USP5L8CJYP |
| 4 | 95.58 | 20250521-14:34:12.793000 | ARCX | USP5L8CJYQ |
| 100 | 95.54 | 20250521-14:34:29.187000 | EDGA | USP5L8CKCY |
| 100 | 95.69 | 20250521-14:37:25.356000 | XNAS | USP5L8CO1S |
| 100 | 95.69 | 20250521-14:37:25.356000 | XNAS | USP5L8CO1T |
| 100 | 95.69 | 20250521-14:37:25.356000 | ARCX | USP5L8CO1W |
| 100 | 95.58 | 20250521-14:38:21.293000 | ARCX | USP5L8CPTV |
| 100 | 95.56 | 20250521-14:40:28.874000 | ARCX | USP5L8CS9U |
| 6 | 95.57 | 20250521-14:41:39.692000 | ARCX | USP5L8CU0R |
| 94 | 95.57 | 20250521-14:41:41.916000 | ARCX | USP5L8CU1D |
| 100 | 95.62 | 20250521-14:43:56.889000 | IEXG | USP5L8CWBY |
| 66 | 95.64 | 20250521-14:45:47.221000 | XNAS | USP5L8D089 |
| 34 | 95.64 | 20250521-14:45:47.221000 | XNAS | USP5L8D08A |
| 100 | 95.61 | 20250521-14:46:18.195000 | BATY | USP5L8D0XI |
| 29 | 95.61 | 20250521-14:47:00.648000 | ARCX | USP5L8D1OQ |
| 71 | 95.61 | 20250521-14:47:03.882000 | ARCX | USP5L8D1RO |
| 100 | 95.53 | 20250521-14:47:47.939000 | XNAS | USP5L8D34E |
| 100 | 95.47 | 20250521-14:49:26.290000 | BATY | USP5L8D6WY |
| 95 | 95.42 | 20250521-14:49:46.733000 | EDGA | USP5L8D7OW |
| 5 | 95.42 | 20250521-14:49:46.734000 | EDGA | USP5L8D7OX |
| 100 | 95.39 | 20250521-14:51:03.085000 | XNYS | USP5L8D9FL |
| 100 | 95.45 | 20250521-14:52:15.429000 | XNAS | USP5L8DB46 |
| 100 | 95.42 | 20250521-14:53:30.547000 | EDGA | USP5L8DEWT |
| 100 | 95.42 | 20250521-14:54:54.754000 | XNYS | USP5L8DGPW |
| 100 | 95.41 | 20250521-14:55:05.052000 | EDGA | USP5L8DGZ9 |
| 100 | 95.34 | 20250521-14:56:24.130000 | XPSX | USP5L8DJ5S |
| 100 | 95.34 | 20250521-14:57:24.872000 | XNAS | USP5L8DK9U |
| 100 | 95.4 | 20250521-14:58:46.190000 | ARCX | USP5L8DML3 |
| 2 | 95.35 | 20250521-15:00:40.122000 | EDGX | USP5L8DT88 |
| 100 | 95.36 | 20250521-15:00:43.042000 | XNYS | USP5L8DTCH |
| 100 | 95.37 | 20250521-15:01:08.940000 | XNAS | USP5L8DU01 |
| 100 | 95.41 | 20250521-15:02:42.960000 | ARCX | USP5L8DVUD |
| 100 | 95.41 | 20250521-15:02:42.960000 | XNAS | USP5L8DVUG |
| 100 | 95.41 | 20250521-15:03:53.534000 | ARCX | USP5L8DXPB |
| 100 | 95.42 | 20250521-15:05:33.632000 | XNAS | USP5L8DZRH |
| 100 | 95.4 | 20250521-15:06:16.881000 | EDGA | USP5L8E0ZH |
| 100 | 95.3 | 20250521-15:07:01.030000 | XNAS | USP5L8E2L9 |
| 8 | 95.21 | 20250521-15:08:01.687000 | BATS | USP5L8E40M |
| 92 | 95.21 | 20250521-15:08:01.687000 | BATS | USP5L8E40N |
| 100 | 95.19 | 20250521-15:09:17.136000 | XNAS | USP5L8E5OJ |
| 100 | 95.12 | 20250521-15:10:10.698000 | ARCX | USP5L8E7A1 |
| 90 | 95.12 | 20250521-15:11:04.149000 | ARCX | USP5L8E8YF |
| 100 | 95.15 | 20250521-15:11:38.614000 | ARCX | USP5L8EA4I |
| 100 | 95.12 | 20250521-15:12:27.742000 | ARCX | USP5L8EBJ4 |
| 100 | 95.27 | 20250521-15:13:45.541000 | EDGA | USP5L8EEMB |
| 100 | 95.31 | 20250521-15:14:59.049000 | XNAS | USP5L8EGM6 |
| 100 | 95.28 | 20250521-15:15:17.758000 | XNAS | USP5L8EHYA |
| 100 | 95.27 | 20250521-15:16:13.326000 | EDGA | USP5L8EKTI |
| 100 | 95.32 | 20250521-15:17:12.635000 | ARCX | USP5L8EMSN |
| 100 | 95.28 | 20250521-15:18:14.144000 | BATS | USP5L8EOE1 |
| 48 | 95.25 | 20250521-15:19:02.650000 | XNAS | USP5L8EPO5 |
| 32 | 95.25 | 20250521-15:19:02.650000 | XNAS | USP5L8EPO6 |
| 14 | 95.25 | 20250521-15:19:02.651000 | XNAS | USP5L8EPO7 |
| 81 | 95.26 | 20250521-15:20:20.110000 | BATY | USP5L8ERSS |
| 19 | 95.26 | 20250521-15:20:20.110000 | BATY | USP5L8ERST |
| 100 | 95.26 | 20250521-15:20:20.110000 | ARCX | USP5L8ERSX |
| 100 | 95.25 | 20250521-15:21:08.131000 | ARCX | USP5L8ETIK |
| 100 | 95.2 | 20250521-15:21:27.080000 | BATY | USP5L8EU43 |
| 100 | 95.12 | 20250521-15:22:17.179000 | BATY | USP5L8EVQ6 |
| 100 | 95.14 | 20250521-15:23:17.313000 | ARCX | USP5L8EXLP |
| 100 | 95.09 | 20250521-15:24:05.022000 | ARCX | USP5L8EZ9G |
| 100 | 95.11 | 20250521-15:24:49.304000 | ARCX | USP5L8F0C0 |
| 100 | 95.06 | 20250521-15:25:11.648000 | ARCX | USP5L8F11H |
| 72 | 95.06 | 20250521-15:26:11.611000 | XNAS | USP5L8F2QH |
| 28 | 95.06 | 20250521-15:26:11.612000 | XNAS | USP5L8F2QM |
| 100 | 95.04 | 20250521-15:26:32.849000 | BATY | USP5L8F3IJ |
| 100 | 95.1 | 20250521-15:28:01.269000 | ARCX | USP5L8F6I1 |
| 100 | 95.1 | 20250521-15:28:01.269000 | ARCX | USP5L8F6I2 |
| 44 | 95.11 | 20250521-15:29:34.748000 | ARCX | USP5L8F99L |
| 56 | 95.11 | 20250521-15:29:34.748000 | ARCX | USP5L8F99N |
| 100 | 95.19 | 20250521-15:30:13.776000 | ARCX | USP5L8FB7Y |
| 100 | 95.19 | 20250521-15:30:13.776000 | ARCX | USP5L8FB7Z |
| 100 | 95.2 | 20250521-15:30:59.152000 | BATY | USP5L8FFY2 |
| 100 | 95.27 | 20250521-15:31:56.966000 | ARCX | USP5L8FJRG |
| 100 | 95.25 | 20250521-15:32:04.759000 | XNAS | USP5L8FK17 |
| 100 | 95.25 | 20250521-15:32:30.012000 | XNAS | USP5L8FKZ6 |
| 100 | 95.29 | 20250521-15:33:50.653000 | XNYS | USP5L8FOCW |
| 100 | 95.27 | 20250521-15:33:55.032000 | ARCX | USP5L8FOLA |
| 100 | 95.27 | 20250521-15:34:12.899000 | XNAS | USP5L8FRGZ |
| 100 | 95.3 | 20250521-15:35:17.815000 | XNAS | USP5L8G8Y9 |
| 100 | 95.3 | 20250521-15:35:17.815000 | XNAS | USP5L8G8YA |
| 100 | 95.27 | 20250521-15:35:46.023000 | XNAS | USP5L8GBYA |
| 100 | 95.29 | 20250521-15:36:24.598000 | ARCX | USP5L8GDXI |
| 1 | 95.38 | 20250521-15:37:20.054000 | BATS | USP5L8GGTW |
| 3 | 95.38 | 20250521-15:37:20.054000 | XNAS | USP5L8GGTX |
| 37 | 95.37 | 20250521-15:37:20.054000 | XNYS | USP5L8GGTY |
| 34 | 95.39 | 20250521-15:37:24.893000 | XNAS | USP5L8GGZ6 |
| 66 | 95.39 | 20250521-15:37:24.893000 | XNAS | USP5L8GGZ7 |
| 100 | 95.35 | 20250521-15:37:28.079000 | XNAS | USP5L8GH24 |
| 100 | 95.38 | 20250521-15:38:05.339000 | XNAS | USP5L8GIIC |
| 4 | 95.47 | 20250521-15:39:15.797000 | XNAS | USP5L8GLCY |
| 72 | 95.47 | 20250521-15:39:15.797000 | XNAS | USP5L8GLCZ |
| 2 | 95.47 | 20250521-15:39:15.797000 | XNAS | USP5L8GLD0 |
| 22 | 95.47 | 20250521-15:39:15.797000 | XNAS | USP5L8GLD1 |
| 8 | 95.47 | 20250521-15:39:30.341000 | XNYS | USP5L8GLTL |
| 80 | 95.47 | 20250521-15:39:30.341000 | XNYS | USP5L8GLTM |
| 12 | 95.47 | 20250521-15:39:30.341000 | XNYS | USP5L8GLTN |
| 100 | 95.44 | 20250521-15:39:35.805000 | ARCX | USP5L8GM3J |
| 100 | 95.44 | 20250521-15:39:35.805000 | ARCX | USP5L8GM3K |
| 100 | 95.47 | 20250521-15:41:01.844000 | XNAS | USP5L8GQP8 |
| 100 | 95.54 | 20250521-15:41:46.567000 | ARCX | USP5L8GSMS |
| 100 | 95.54 | 20250521-15:41:46.567000 | ARCX | USP5L8GSMY |
| 100 | 95.49 | 20250521-15:42:03.200000 | XNYS | USP5L8GTF5 |
| 100 | 95.48 | 20250521-15:42:35.803000 | BATY | USP5L8GV94 |
| 11 | 95.48 | 20250521-15:42:35.803000 | XNAS | USP5L8GV96 |
| 89 | 95.48 | 20250521-15:42:35.803000 | XNAS | USP5L8GV97 |
| 5 | 95.48 | 20250521-15:43:50.822000 | XNAS | USP5L8GYE8 |
| 9 | 95.48 | 20250521-15:43:50.822000 | XNAS | USP5L8GYE9 |
| 2 | 95.48 | 20250521-15:43:50.822000 | XNAS | USP5L8GYEA |
| 9 | 95.48 | 20250521-15:43:50.822000 | XNAS | USP5L8GYEB |
| 100 | 95.53 | 20250521-15:44:17.981000 | IEXG | USP5L8GZIM |
| 67 | 95.53 | 20250521-15:44:17.981000 | XBOS | USP5L8GZIN |
| 23 | 95.53 | 20250521-15:44:17.981000 | EPRL | USP5L8GZIO |
| 10 | 95.53 | 20250521-15:44:17.981000 | EPRL | USP5L8GZIP |
| 100 | 95.5 | 20250521-15:44:21.091000 | ARCX | USP5L8GZN6 |
| 100 | 95.5 | 20250521-15:44:21.091000 | ARCX | USP5L8GZN7 |
| 100 | 95.5 | 20250521-15:44:21.091000 | ARCX | USP5L8GZN8 |
| 100 | 95.5 | 20250521-15:44:21.091000 | ARCX | USP5L8GZN9 |
| 100 | 95.47 | 20250521-15:45:42.063000 | ARCX | USP5L8H6J3 |
| 100 | 95.47 | 20250521-15:45:42.063000 | ARCX | USP5L8H6J6 |
| 100 | 95.39 | 20250521-15:46:00.509000 | XNAS | USP5L8H7U9 |
| 30 | 95.42 | 20250521-15:46:07.757000 | XNYS | USP5L8HAEM |
| 100 | 95.43 | 20250521-15:46:09.361000 | BATY | USP5L8HAXE |
| 100 | 95.43 | 20250521-15:46:09.361000 | XNAS | USP5L8HAXF |
| 100 | 95.43 | 20250521-15:46:09.361000 | XNAS | USP5L8HAXG |
| 100 | 95.43 | 20250521-15:46:09.361000 | XNYS | USP5L8HAXH |
| 100 | 95.43 | 20250521-15:46:09.361000 | XNYS | USP5L8HAXI |
| 100 | 95.44 | 20250521-15:46:09.705000 | XNYS | USP5L8HB2N |
| 95 | 95.44 | 20250521-15:46:09.705000 | XNYS | USP5L8HB2O |
| 200 | 95.44 | 20250521-15:46:09.705000 | XNYS | USP5L8HB2P |
| 5 | 95.44 | 20250521-15:46:09.706000 | IEXG | USP5L8HB2Q |
| 84 | 95.45 | 20250521-15:46:10.363000 | XNYS | USP5L8HBBV |
| 87 | 95.45 | 20250521-15:46:10.363000 | XNYS | USP5L8HBBY |
| 1 | 95.45 | 20250521-15:46:10.363000 | XNAS | USP5L8HBBZ |
| 12 | 95.45 | 20250521-15:46:10.363000 | XNAS | USP5L8HBC0 |
| 55 | 95.47 | 20250521-15:46:12.420000 | ARCX | USP5L8HC4Q |
| 6 | 95.52 | 20250521-15:47:03.146000 | ARCX | USP5L8HORO |
View source version on businesswire.com: https://www.businesswire.com/news/home/20250522789344/en/