CRH PLC

Transaction in Own Shares • Jul 8, 2025

National Storage Mechanism | Additional information RNS Number : 1663Q CRH PLC 08 July 2025 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 This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com. 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. END POSPKFBKFBKKOOK