CRH PLC

Transaction in Own Shares • Dec 12, 2023

National Storage Mechanism | Additional information RNS Number : 5307W CRH PLC 12 December 2023 12 December 2023 CRH plc Transaction in Own Shares CRH plc ("CRH") announces that on 11 December 2023, it acquired the following number of its ordinary shares (the "ordinary shares") on the New York Stock Exchange from CRH's broker BofA Securities, Inc. The ordinary shares acquired (by way of redemption) will be cancelled. Aggregate number of ordinary shares acquired Volume weighted average price paid Highest price paid per share Lowest price per share Trading Venue 265,000 65.5021 65.8 65.17 See attached schedule The redemptions form part of CRH's intention to buy back ordinary shares of up to $1 billion* in the period to 20 December 2023 following its announcement on 25 September 2023 and were effected by CRH's broker as part of the Programme announced on 25 September 2023. Following settlement of the above transactions and subsequent share cancellation CRH will have 695,425,072 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,205,490 of its ordinary shares in treasury, which represents 5.594 % 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 retained EU law in the United Kingdom ("UK") (as defined in the EU (Withdrawal) Act 2018) and as amended pursuant to UK's Market Abuse (Amendment) (EU Exit) Regulations 2019 (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made during the period by BofA Securities, Inc. on behalf of CRH as part of the buyback programme 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(3). * Being an amount equal to ���940 million (based on a FX rate of $1.00:���0.94 fixed for the duration of the Buyback). Contact: Diarmuid Enright Assistant Company Secretary Tel: 00 3531 6344340 Issuer name: CRH plc LEI 549300MIDJNNTH068E74 ISIN: IE0001827041 US Broker: BofA Securities, Inc. US Broker code: 283942 Time zone: EST Currency: USD Date of Transactions: 11 December 2023 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume See attached schedule USD 65.5021 265,000 United States Number of Shares Price per Share (USD) Currency Trade Time Trading Venue Transaction ID 62 65.23 USD 9:30:05 AM NYSE XAC5_1100038QMMJ 62 65.23 USD 9:30:05 AM NYSE XAC5_1100038QMMI 62 65.23 USD 9:30:05 AM NYSE XAC5_1100038QMML 100 65.23 USD 9:30:05 AM ARCX XAC5_1100038QMMH 76 65.23 USD 9:30:05 AM NYSE XAC5_1100038QMMK 1 65.24 USD 9:30:05 AM BATS XAC5_1100038QMMM 99 65.24 USD 9:30:05 AM BATS XAC5_1100038QMMG 200 65.22 USD 9:30:05 AM NYSE XAC5_1100038QMMO 61 65.22 USD 9:30:05 AM NYSE XAC5_1100038QMMP 138 65.23 USD 9:30:05 AM NYSE XAC5_1100038QMMN 46 65.22 USD 9:30:05 AM NYSE XAC5_1100038QMN8 15 65.22 USD 9:30:05 AM NYSE XAC5_1100038QMN7 24 65.22 USD 9:30:05 AM NYSE XAC5_1100038QMMS 16 65.22 USD 9:30:05 AM NYSE XAC5_1100038QMMT 62 65.22 USD 9:30:05 AM NYSE XAC5_1100038QMMU 53 65.22 USD 9:30:05 AM NYSE XAC5_1100038QMMV 47 65.22 USD 9:30:05 AM ARCX XAC5_1100038QMN1 6 65.22 USD 9:30:05 AM ARCX XAC5_1100038QMN2 47 65.22 USD 9:30:05 AM ARCX XAC5_1100038QMN3 53 65.22 USD 9:30:05 AM ARCX XAC5_1100038QMN4 24 65.22 USD 9:30:05 AM NYSE XAC5_1100038QMN5 15 65.22 USD 9:30:05 AM NYSE XAC5_1100038QMN6 47 65.22 USD 9:30:05 AM ARCX XAC5_1100038QMN0 100 65.22 USD 9:30:05 AM NYSE XAC5_1100038QMN9 84 65.22 USD 9:30:05 AM NYSE XAC5_1100038QMND 15 65.21 USD 9:30:05 AM NYSE XAC5_1100038QMNC 100 65.21 USD 9:30:05 AM ARCX XAC5_1100038QMNB 100 65.21 USD 9:30:05 AM ARCX XAC5_1100038QMNG 15 65.21 USD 9:30:05 AM NYSE XAC5_1100038QMNF 185 65.21 USD 9:30:05 AM NYSE XAC5_1100038QMNE 85 65.21 USD 9:30:05 AM NYSE XAC5_1100038QMNP 58 65.2 USD 9:30:05 AM ARCX XAC5_1100038QMNM 200 65.21 USD 9:30:05 AM NYSE XAC5_1100038QMNL 200 65.21 USD 9:30:05 AM NYSE XAC5_1100038QMNN 26 65.21 USD 9:30:05 AM NYSE XAC5_1100038QMNQ 100 65.21 USD 9:30:05 AM NYSE XAC5_1100038QMNR 74 65.21 USD 9:30:05 AM NYSE XAC5_1100038QMNS 24 65.2 USD 9:30:05 AM NYSE XAC5_1100038QMNO 100 65.2 USD 9:30:06 AM ARCX XAC5_1100038QMO2 42 65.2 USD 9:30:06 AM ARCX XAC5_1100038QMO0 100 65.2 USD 9:30:06 AM ARCX XAC5_1100038QMO3 176 65.2 USD 9:30:06 AM NYSE XAC5_1100038QMNV 187 65.2 USD 9:30:06 AM NYSE XAC5_1100038QMO1 40 65.2 USD 9:30:06 AM NYSE XAC5_1100038QMO8 113 65.2 USD 9:30:06 AM NYSE XAC5_1100038QMO7 13 65.2 USD 9:30:06 AM NYSE XAC5_1100038QMO5 87 65.2 USD 9:30:06 AM NYSE XAC5_1100038QMO6 100 65.21 USD 9:30:40 AM ARCX XAC5_1100038QMTU 38 65.2 USD 9:30:40 AM ARCX XAC5_1100038QMU1 100 65.21 USD 9:30:40 AM ARCX XAC5_1100038QMTV 24 65.19 USD 9:30:40 AM NYSE XAC5_1100038QMU6 114 65.19 USD 9:30:40 AM NYSE XAC5_1100038QMU5 24 65.19 USD 9:30:40 AM NYSE XAC5_1100038QMU4 62 65.19 USD 9:30:40 AM NYSE XAC5_1100038QMU3 100 65.2 USD 9:30:40 AM ARCX XAC5_1100038QMU2 62 65.2 USD 9:30:40 AM ARCX XAC5_1100038QMU0 76 65.19 USD 9:30:40 AM NYSE XAC5_1100038QMUA 200 65.18 USD 9:30:40 AM NYSE XAC5_1100038QMU8 93 65.18 USD 9:30:41 AM NYSE XAC5_1100038QMUI 107 65.18 USD 9:30:41 AM NYSE XAC5_1100038QMUJ 100 65.17 USD 9:30:51 AM NSDQ XAC5_1100038QMVP 62 65.25 USD 9:31:00 AM NSDQ XAC5_1100038QN0O 38 65.25 USD 9:31:00 AM NSDQ XAC5_1100038QN0P 100 65.24 USD 9:31:01 AM BATS XAC5_1100038QN0S 100 65.24 USD 9:31:01 AM BATS XAC5_1100038QN0R 100 65.23 USD 9:31:03 AM NYSE XAC5_1100038QN0U 1 65.23 USD 9:31:03 AM NYSE XAC5_1100038QN10 99 65.23 USD 9:31:03 AM NYSE XAC5_1100038QN0V 100 65.22 USD 9:31:11 AM NYSE XAC5_1100038QN1F 99 65.22 USD 9:31:11 AM NYSE XAC5_1100038QN1H 1 65.22 USD 9:31:11 AM NYSE XAC5_1100038QN1I 100 65.22 USD 9:31:11 AM NYSE XAC5_1100038QN1J 8 65.21 USD 9:31:13 AM NYSE XAC5_1100038QN1N 92 65.21 USD 9:31:13 AM NYSE XAC5_1100038QN1O 100 65.21 USD 9:31:13 AM NYSE XAC5_1100038QN1P 50 65.21 USD 9:31:14 AM NYSE XAC5_1100038QN1T 100 65.21 USD 9:31:14 AM NYSE XAC5_1100038QN1S 50 65.21 USD 9:31:14 AM NYSE XAC5_1100038QN1U 58 65.34 USD 9:32:04 AM NYSE XAC5_1100038QN6F 42 65.34 USD 9:32:04 AM NYSE XAC5_1100038QN6E 40 65.34 USD 9:32:04 AM NYSE XAC5_1100038QN6G 58 65.34 USD 9:32:04 AM NYSE XAC5_1100038QN6D 60 65.34 USD 9:32:04 AM NYSE XAC5_1100038QN6H 40 65.34 USD 9:32:04 AM NYSE XAC5_1100038QN6I 2 65.34 USD 9:32:05 AM NYSE XAC5_1100038QN6M 100 65.32 USD 9:32:06 AM NYSE XAC5_1100038QN6R 100 65.33 USD 9:32:06 AM NSDQ XAC5_1100038QN6Q 100 65.33 USD 9:32:06 AM NSDQ XAC5_1100038QN6O 100 65.32 USD 9:32:06 AM NYSE XAC5_1100038QN6S 100 65.32 USD 9:32:06 AM NYSE XAC5_1100038QN6T 99 65.32 USD 9:32:06 AM NYSE XAC5_1100038QN6U 20 65.31 USD 9:32:40 AM NYSE XAC5_1100038QNA2 20 65.31 USD 9:32:40 AM NYSE XAC5_1100038QNA4 80 65.31 USD 9:32:40 AM NYSE XAC5_1100038QNA3 1 65.32 USD 9:32:40 AM NYSE XAC5_1100038QNA0 97 65.31 USD 9:32:40 AM NYSE XAC5_1100038QNA5 80 65.31 USD 9:32:40 AM NYSE XAC5_1100038QNA1 3 65.31 USD 9:32:40 AM NYSE XAC5_1100038QNA6 79 65.31 USD 9:32:40 AM NYSE XAC5_1100038QNA7 79 65.31 USD 9:32:40 AM NYSE XAC5_1100038QNAB 21 65.31 USD 9:32:40 AM NYSE XAC5_1100038QNA8 21 65.31 USD 9:32:40 AM NYSE XAC5_1100038QNA9 85 65.31 USD 9:32:40 AM NYSE XAC5_1100038QNAC 3 65.31 USD 9:32:40 AM NYSE XAC5_1100038QNAE 3 65.31 USD 9:32:40 AM NYSE XAC5_1100038QNAA 12 65.31 USD 9:32:40 AM NYSE XAC5_1100038QNAD 97 65.31 USD 9:32:40 AM NYSE XAC5_1100038QNAF 100 65.3 USD 9:32:40 AM NYSE XAC5_1100038QNAG 95 65.3 USD 9:32:40 AM NYSE XAC5_1100038QNAI 5 65.3 USD 9:32:40 AM NYSE XAC5_1100038QNAK 100 65.3 USD 9:32:40 AM NYSE XAC5_1100038QNAJ 5 65.3 USD 9:32:40 AM NYSE XAC5_1100038QNAH 95 65.3 USD 9:32:40 AM NYSE XAC5_1100038QNAL 100 65.3 USD 9:32:40 AM NYSE XAC5_1100038QNAM 100 65.29 USD 9:32:40 AM NYSE XAC5_1100038QNAO 100 65.29 USD 9:32:40 AM NYSE XAC5_1100038QNAN 100 65.29 USD 9:32:40 AM NYSE XAC5_1100038QNAR 100 65.29 USD 9:32:40 AM NYSE XAC5_1100038QNAQ 100 65.29 USD 9:32:40 AM NYSE XAC5_1100038QNAP 82 65.34 USD 9:32:54 AM NYSE XAC5_1100038QNC0 18 65.34 USD 9:32:54 AM NYSE XAC5_1100038QNC1 100 65.32 USD 9:33:01 AM NYSE XAC5_1100038QNCA 100 65.31 USD 9:33:01 AM ARCX XAC5_1100038QNCB 96 65.28 USD 9:33:07 AM NYSE XAC5_1100038QNCR 4 65.28 USD 9:33:07 AM NYSE XAC5_1100038QNCQ 100 65.26 USD 9:33:07 AM NYSE XAC5_1100038QNCS 100 65.25 USD 9:33:16 AM NYSE XAC5_1100038QNDD 100 65.25 USD 9:33:16 AM NYSE XAC5_1100038QNDC 100 65.25 USD 9:33:16 AM NYSE XAC5_1100038QNDB 100 65.25 USD 9:33:20 AM NYSE XAC5_1100038QNDN 100 65.25 USD 9:33:20 AM NYSE XAC5_1100038QNDO 100 65.25 USD 9:33:20 AM NYSE XAC5_1100038QNDP 32 65.24 USD 9:33:29 AM ARCX XAC5_1100038QNFG 68 65.24 USD 9:33:29 AM ARCX XAC5_1100038QNFH 100 65.23 USD 9:33:29 AM ARCX XAC5_1100038QNFJ 100 65.23 USD 9:33:29 AM ARCX XAC5_1100038QNFI 100 65.22 USD 9:33:48 AM NYSE XAC5_1100038QNGH 99 65.22 USD 9:33:48 AM NYSE XAC5_1100038QNGL 199 65.21 USD 9:33:48 AM NYSE XAC5_1100038QNGJ 100 65.22 USD 9:33:48 AM NYSE XAC5_1100038QNGK 100 65.22 USD 9:33:48 AM NYSE XAC5_1100038QNGM 100 65.22 USD 9:33:48 AM NYSE XAC5_1100038QNGN 100 65.22 USD 9:33:48 AM NYSE XAC5_1100038QNGO 1 65.22 USD 9:33:48 AM NYSE XAC5_1100038QNGQ 100 65.2 USD 9:34:16 AM NSDQ XAC5_1100038QNI8 100 65.25 USD 9:34:31 AM BATS XAC5_1100038QNJG 100 65.24 USD 9:34:34 AM NYSE XAC5_1100038QNK0 100 65.24 USD 9:34:34 AM NYSE XAC5_1100038QNK1 68 65.26 USD 9:34:57 AM NSDQ XAC5_1100038QNL3 100 65.27 USD 9:34:57 AM BATS XAC5_1100038QNL2 32 65.26 USD 9:34:57 AM NSDQ XAC5_1100038QNL4 100 65.31 USD 9:35:04 AM NYSE XAC5_1100038QNMI 100 65.32 USD 9:35:04 AM NYSE XAC5_1100038QNMF 84 65.31 USD 9:35:04 AM NYSE XAC5_1100038QNMG 16 65.31 USD 9:35:04 AM NYSE XAC5_1100038QNMH 100 65.31 USD 9:35:04 AM NYSE XAC5_1100038QNMJ 36 65.3 USD 9:35:04 AM NYSE XAC5_1100038QNMK 100 65.3 USD 9:35:04 AM NYSE XAC5_1100038QNMO 100 65.3 USD 9:35:04 AM NYSE XAC5_1100038QNMM 75 65.3 USD 9:35:04 AM NYSE XAC5_1100038QNMQ 25 65.3 USD 9:35:04 AM NYSE XAC5_1100038QNMP 64 65.3 USD 9:35:04 AM NYSE XAC5_1100038QNMN 100 65.29 USD 9:35:04 AM NYSE XAC5_1100038QNMU 84 65.29 USD 9:35:04 AM NYSE XAC5_1100038QNMS 109 65.29 USD 9:35:04 AM NYSE XAC5_1100038QNMV 100 65.29 USD 9:35:04 AM NYSE XAC5_1100038QNMR 16 65.29 USD 9:35:04 AM NYSE XAC5_1100038QNMT 100 65.4 USD 9:36:04 AM ARCX XAC5_1100038QNVG 99 65.41 USD 9:36:15 AM ARCX XAC5_1100038QO0S 1 65.41 USD 9:36:17 AM ARCX XAC5_1100038QO11 100 65.4 USD 9:36:44 AM IEXG XAC5_1100038QO4A 100 65.42 USD 9:37:04 AM NYSE XAC5_1100038QO7U 100 65.41 USD 9:37:52 AM ARCX XAC5_1100038QOD2 25 65.4 USD 9:37:52 AM NYSE XAC5_1100038QOD4 48 65.4 USD 9:37:52 AM NYSE XAC5_1100038QOD6 52 65.4 USD 9:37:52 AM NYSE XAC5_1100038QOD7 75 65.4 USD 9:37:52 AM NYSE XAC5_1100038QOD8 148 65.4 USD 9:37:52 AM NYSE XAC5_1100038QOD3 52 65.4 USD 9:37:52 AM NYSE XAC5_1100038QOD5 99 65.39 USD 9:37:52 AM NYSE XAC5_1100038QODA 98 65.39 USD 9:37:53 AM NYSE XAC5_1100038QODE 1 65.39 USD 9:37:53 AM NYSE XAC5_1100038QODD 2 65.39 USD 9:37:53 AM NYSE XAC5_1100038QODI 100 65.39 USD 9:37:53 AM NYSE XAC5_1100038QODJ 100 65.39 USD 9:37:58 AM NYSE XAC5_1100038QOEB 100 65.39 USD 9:37:58 AM NYSE XAC5_1100038QOEC 100 65.39 USD 9:37:59 AM NYSE XAC5_1100038QOEF 100 65.39 USD 9:38:00 AM NYSE XAC5_1100038QOEK 99 65.38 USD 9:38:00 AM NYSE XAC5_1100038QOEL 100 65.38 USD 9:38:00 AM NYSE XAC5_1100038QOEN 100 65.38 USD 9:38:00 AM NYSE XAC5_1100038QOEM 100 65.38 USD 9:38:04 AM NYSE XAC5_1100038QOFE 100 65.38 USD 9:38:06 AM NYSE XAC5_1100038QOFJ 100 65.38 USD 9:38:06 AM NYSE XAC5_1100038QOFK 100 65.38 USD 9:38:06 AM NYSE XAC5_1100038QOFL 100 65.38 USD 9:38:06 AM NYSE XAC5_1100038QOFM 100 65.38 USD 9:38:06 AM NYSE XAC5_1100038QOFN 100 65.38 USD 9:38:06 AM NYSE XAC5_1100038QOFO 100 65.38 USD 9:38:11 AM NYSE XAC5_1100038QOGH 99 65.38 USD 9:38:11 AM NYSE XAC5_1100038QOGG 98 65.37 USD 9:38:11 AM NYSE XAC5_1100038QOGJ 100 65.38 USD 9:38:11 AM NYSE XAC5_1100038QOGK 1 65.38 USD 9:38:11 AM NYSE XAC5_1100038QOGI 2 65.37 USD 9:38:13 AM NYSE XAC5_1100038QOGR 100 65.37 USD 9:38:13 AM NYSE XAC5_1100038QOGS 25 65.37 USD 9:38:13 AM NYSE XAC5_1100038QOGU 100 65.37 USD 9:38:13 AM NYSE XAC5_1100038QOGT 100 65.37 USD 9:38:13 AM NYSE XAC5_1100038QOH0 100 65.37 USD 9:38:13 AM NYSE XAC5_1100038QOGV 8 65.37 USD 9:38:13 AM NYSE XAC5_1100038QOH2 100 65.37 USD 9:38:13 AM NYSE XAC5_1100038QOH1 97 65.36 USD 9:38:27 AM NYSE XAC5_1100038QOIC 97 65.36 USD 9:38:27 AM NYSE XAC5_1100038QOID 100 65.36 USD 9:38:27 AM NYSE XAC5_1100038QOIB 64 65.36 USD 9:38:27 AM NYSE XAC5_1100038QOIK 32 65.35 USD 9:38:27 AM BATS XAC5_1100038QOIJ 63 65.36 USD 9:38:27 AM NYSE XAC5_1100038QOIH 100 65.36 USD 9:38:27 AM NYSE XAC5_1100038QOIA 68 65.35 USD 9:38:27 AM BATS XAC5_1100038QOII 37 65.36 USD 9:38:27 AM NYSE XAC5_1100038QOIG 37 65.36 USD 9:38:27 AM NYSE XAC5_1100038QOIF 3 65.36 USD 9:38:27 AM NYSE XAC5_1100038QOIE 24 65.35 USD 9:38:27 AM BATS XAC5_1100038QOIL 76 65.35 USD 9:38:28 AM BATS XAC5_1100038QOIM 98 65.35 USD 9:39:16 AM NYSE XAC5_1100038QOPJ 200 65.4 USD 9:39:31 AM NYSE XAC5_1100038QOSE 100 65.39 USD 9:39:32 AM NSDQ XAC5_1100038QOSF 176 65.39 USD 9:39:32 AM NYSE XAC5_1100038QOSG 78 65.43 USD 9:40:05 AM BATS XAC5_1100038QOVN 22 65.43 USD 9:40:05 AM BATS XAC5_1100038QOVL 100 65.42 USD 9:40:06 AM NYSE XAC5_1100038QOVU 98 65.44 USD 9:40:12 AM NYSE XAC5_1100038QP0R 100 65.47 USD 9:40:33 AM NYSE XAC5_1100038QP3N 200 65.46 USD 9:40:33 AM ARCX XAC5_1100038QP3O 100 65.5 USD 9:40:51 AM IEXG XAC5_1100038QP63 99 65.48 USD 9:40:51 AM NYSE XAC5_1100038QP6B 1 65.48 USD 9:40:51 AM NYSE XAC5_1100038QP6A 100 65.48 USD 9:40:51 AM NYSE XAC5_1100038QP69 1 65.49 USD 9:40:51 AM NYSE XAC5_1100038QP68 99 65.49 USD 9:40:51 AM NYSE XAC5_1100038QP65 100 65.49 USD 9:40:51 AM NYSE XAC5_1100038QP66 100 65.49 USD 9:40:51 AM NYSE XAC5_1100038QP64 100 65.47 USD 9:40:51 AM NYSE XAC5_1100038QP6F 100 65.47 USD 9:40:51 AM NYSE XAC5_1100038QP6E 200 65.47 USD 9:40:51 AM NYSE XAC5_1100038QP6D 100 65.47 USD 9:40:51 AM NYSE XAC5_1100038QP6C 100 65.51 USD 9:41:35 AM NYSE XAC5_1100038QPCH 100 65.5 USD 9:41:35 AM NYSE XAC5_1100038QPCI 100 65.49 USD 9:41:36 AM NYSE XAC5_1100038QPCJ 100 65.49 USD 9:41:36 AM NYSE XAC5_1100038QPCK 100 65.48 USD 9:41:46 AM NYSE XAC5_1100038QPDO 100 65.48 USD 9:41:46 AM NYSE XAC5_1100038QPDN 100 65.48 USD 9:41:46 AM NYSE XAC5_1100038QPDP 100 65.48 USD 9:41:46 AM NYSE XAC5_1100038QPDR 100 65.48 USD 9:41:46 AM NYSE XAC5_1100038QPDQ 80 65.46 USD 9:41:55 AM BATS XAC5_1100038QPFH 100 65.46 USD 9:41:55 AM BATS XAC5_1100038QPFG 20 65.46 USD 9:41:55 AM BATS XAC5_1100038QPFI 100 65.44 USD 9:41:58 AM NYSE XAC5_1100038QPFP 100 65.44 USD 9:42:01 AM NYSE XAC5_1100038QPG5 100 65.43 USD 9:42:04 AM NSDQ XAC5_1100038QPGK 100 65.46 USD 9:42:46 AM ARCX XAC5_1100038QPLP 33 65.44 USD 9:42:47 AM NYSE XAC5_1100038QPLQ 167 65.44 USD 9:42:52 AM NYSE XAC5_1100038QPMH 60 65.44 USD 9:42:52 AM NYSE XAC5_1100038QPMJ 40 65.44 USD 9:42:52 AM NYSE XAC5_1100038QPMI 1 65.44 USD 9:42:52 AM NYSE XAC5_1100038QPMK 199 65.44 USD 9:42:52 AM NYSE XAC5_1100038QPML 100 65.43 USD 9:42:53 AM NYSE XAC5_1100038QPMQ 100 65.43 USD 9:42:53 AM NYSE XAC5_1100038QPMP 100 65.43 USD 9:42:53 AM NYSE XAC5_1100038QPMR 73 65.43 USD 9:42:58 AM NYSE XAC5_1100038QPN3 100 65.43 USD 9:43:03 AM NYSE XAC5_1100038QPNK 27 65.43 USD 9:43:03 AM NYSE XAC5_1100038QPNM 8 65.46 USD 9:43:39 AM NYSE XAC5_1100038QPS0 100 65.47 USD 9:43:39 AM ARCX XAC5_1100038QPRU 65 65.46 USD 9:43:39 AM NYSE XAC5_1100038QPRV 100 65.47 USD 9:43:39 AM ARCX XAC5_1100038QPRT 100 65.45 USD 9:43:39 AM NYSE XAC5_1100038QPS2 28 65.45 USD 9:43:45 AM NYSE XAC5_1100038QPSI 72 65.45 USD 9:43:45 AM NYSE XAC5_1100038QPSH 100 65.45 USD 9:43:45 AM NYSE XAC5_1100038QPSJ 27 65.45 USD 9:43:45 AM NYSE XAC5_1100038QPSK 200 65.45 USD 9:43:45 AM NYSE XAC5_1100038QPSM 100 65.45 USD 9:43:45 AM NYSE XAC5_1100038QPSL 100 65.47 USD 9:44:08 AM NYSE XAC5_1100038QPUU 56 65.49 USD 9:45:01 AM NYSE XAC5_1100038QQ4B 98 65.48 USD 9:45:01 AM NYSE XAC5_1100038QQ4D 44 65.49 USD 9:45:01 AM NYSE XAC5_1100038QQ4A 100 65.48 USD 9:45:01 AM NYSE XAC5_1100038QQ4C 100 65.48 USD 9:45:01 AM NYSE XAC5_1100038QQ4E 2 65.48 USD 9:45:01 AM NYSE XAC5_1100038QQ4F 100 65.47 USD 9:45:01 AM NYSE XAC5_1100038QQ4K 25 65.47 USD 9:45:01 AM NYSE XAC5_1100038QQ4M 75 65.47 USD 9:45:01 AM NYSE XAC5_1100038QQ4N 100 65.47 USD 9:45:01 AM NYSE XAC5_1100038QQ4L 50 65.46 USD 9:45:01 AM NYSE XAC5_1100038QQ4O 40 65.46 USD 9:45:04 AM NYSE XAC5_1100038QQ5E 50 65.46 USD 9:45:04 AM NYSE XAC5_1100038QQ5D 38 65.46 USD 9:45:04 AM NYSE XAC5_1100038QQ5F 260 65.46 USD 9:45:04 AM NYSE XAC5_1100038QQ5G 31 65.46 USD 9:45:04 AM NYSE XAC5_1100038QQ5C 19 65.46 USD 9:45:04 AM NYSE XAC5_1100038QQ5B 50 65.46 USD 9:45:04 AM NYSE XAC5_1100038QQ5A 100 65.46 USD 9:45:04 AM NYSE XAC5_1100038QQ59 100 65.53 USD 9:46:00 AM NYSE XAC5_1100038QQD7 200 65.52 USD 9:46:00 AM MEMX XAC5_1100038QQD8 200 65.51 USD 9:46:03 AM NYSE XAC5_1100038QQDI 100 65.51 USD 9:46:03 AM ARCX XAC5_1100038QQDH 100 65.51 USD 9:46:03 AM NYSE XAC5_1100038QQDL 100 65.5 USD 9:46:07 AM NYSE XAC5_1100038QQE0 53 65.5 USD 9:47:00 AM NYSE XAC5_1100038QQJR 78 65.5 USD 9:47:00 AM NYSE XAC5_1100038QQK0 100 65.51 USD 9:47:00 AM NYSE XAC5_1100038QQJL 100 65.5 USD 9:47:00 AM NYSE XAC5_1100038QQJM 22 65.5 USD 9:47:00 AM NYSE XAC5_1100038QQJN 100 65.5 USD 9:47:00 AM NYSE XAC5_1100038QQJO 78 65.5 USD 9:47:00 AM NYSE XAC5_1100038QQJP 47 65.5 USD 9:47:00 AM NYSE XAC5_1100038QQJQ 72 65.5 USD 9:47:00 AM NYSE XAC5_1100038QQJS 97 65.5 USD 9:47:00 AM NYSE XAC5_1100038QQJT 28 65.5 USD 9:47:00 AM NYSE XAC5_1100038QQJU 159 65.5 USD 9:47:00 AM NYSE XAC5_1100038QQJV 100 65.49 USD 9:47:00 AM NYSE XAC5_1100038QQK1 50 65.49 USD 9:47:00 AM NYSE XAC5_1100038QQK3 73 65.47 USD 9:47:00 AM NYSE XAC5_1100038QQK5 59 65.47 USD 9:47:00 AM NYSE XAC5_1100038QQK9 27 65.47 USD 9:47:00 AM NYSE XAC5_1100038QQK8 100 65.48 USD 9:47:00 AM NYSE XAC5_1100038QQKE 50 65.47 USD 9:47:06 AM NYSE XAC5_1100038QQLQ 75 65.47 USD 9:47:06 AM NYSE XAC5_1100038QQLP 41 65.47 USD 9:47:06 AM NYSE XAC5_1100038QQLM 9 65.47 USD 9:47:06 AM NYSE XAC5_1100038QQLS 41 65.47 USD 9:47:06 AM NYSE XAC5_1100038QQLR 100 65.47 USD 9:47:06 AM NYSE XAC5_1100038QQLN 25 65.47 USD 9:47:06 AM NYSE XAC5_1100038QQLO 75 65.46 USD 9:47:06 AM NYSE XAC5_1100038QQM1 25 65.46 USD 9:47:06 AM NYSE XAC5_1100038QQLV 100 65.46 USD 9:47:06 AM NYSE XAC5_1100038QQLU 100 65.46 USD 9:47:06 AM NYSE XAC5_1100038QQLT 50 65.46 USD 9:47:06 AM NYSE XAC5_1100038QQM0 50 65.46 USD 9:47:06 AM NYSE XAC5_1100038QQM2 25 65.46 USD 9:47:06 AM NYSE XAC5_1100038QQM4 100 65.46 USD 9:47:06 AM NYSE XAC5_1100038QQM5 75 65.46 USD 9:47:06 AM NYSE XAC5_1100038QQM3 23 65.51 USD 9:47:12 AM NYSE XAC5_1100038QQN4 37 65.51 USD 9:47:12 AM NYSE XAC5_1100038QQN2 40 65.51 USD 9:47:12 AM NYSE XAC5_1100038QQN3 100 65.5 USD 9:47:12 AM NYSE XAC5_1100038QQN7 200 65.53 USD 9:47:18 AM NYSE XAC5_1100038QQNU 100 65.52 USD 9:47:18 AM NYSE XAC5_1100038QQNV 75 65.52 USD 9:47:18 AM NYSE XAC5_1100038QQO6 25 65.52 USD 9:47:19 AM NYSE XAC5_1100038QQO9 100 65.52 USD 9:47:32 AM NSDQ XAC5_1100038QQQ2 90 65.51 USD 9:47:32 AM NYSE XAC5_1100038QQQ5 100 65.56 USD 9:47:43 AM ARCX XAC5_1100038QQRI 200 65.56 USD 9:47:43 AM NYSE XAC5_1100038QQRJ 24 65.55 USD 9:47:43 AM NYSE XAC5_1100038QQRK 38 65.55 USD 9:47:44 AM NYSE XAC5_1100038QQRL 100 65.55 USD 9:47:44 AM ARCX XAC5_1100038QQRO 100 65.54 USD 9:47:44 AM ARCX XAC5_1100038QQRQ 138 65.55 USD 9:47:44 AM NYSE XAC5_1100038QQRM 200 65.54 USD 9:47:44 AM NYSE XAC5_1100038QQRP 100 65.55 USD 9:47:54 AM NSDQ XAC5_1100038QQSN 100 65.54 USD 9:47:54 AM NYSE XAC5_1100038QQSO 100 65.55 USD 9:48:11 AM NYSE XAC5_1100038QQUI 100 65.55 USD 9:48:19 AM NYSE XAC5_1100038QQV6 100 65.55 USD 9:48:19 AM NYSE XAC5_1100038QQV7 100 65.55 USD 9:48:19 AM NYSE XAC5_1100038QQV9 50 65.55 USD 9:48:20 AM NYSE XAC5_1100038QQVA 25 65.55 USD 9:48:20 AM NYSE XAC5_1100038QQVB 12 65.55 USD 9:48:21 AM NYSE XAC5_1100038QQVG 8 65.55 USD 9:48:21 AM NYSE XAC5_1100038QQVJ 100 65.58 USD 9:48:30 AM NYSE XAC5_1100038QR0M 20 65.58 USD 9:48:30 AM NYSE XAC5_1100038QR0S 40 65.58 USD 9:48:30 AM NYSE XAC5_1100038QR0N 40 65.58 USD 9:48:30 AM NYSE XAC5_1100038QR0O 20 65.58 USD 9:48:30 AM NYSE XAC5_1100038QR0P 100 65.58 USD 9:48:30 AM NYSE XAC5_1100038QR0Q 80 65.58 USD 9:48:30 AM NYSE XAC5_1100038QR0R 100 65.57 USD 9:48:30 AM NYSE XAC5_1100038QR0T 100 65.57 USD 9:48:31 AM NYSE XAC5_1100038QR0U 100 65.57 USD 9:48:31 AM NYSE XAC5_1100038QR11 100 65.57 USD 9:48:31 AM NYSE XAC5_1100038QR0V 99 65.56 USD 9:48:31 AM NYSE XAC5_1100038QR12 29 65.56 USD 9:48:31 AM NYSE XAC5_1100038QR15 66 65.56 USD 9:48:31 AM NYSE XAC5_1100038QR18 1 65.56 USD 9:48:31 AM NYSE XAC5_1100038QR14 59 65.56 USD 9:48:31 AM NYSE XAC5_1100038QR17 12 65.56 USD 9:48:31 AM NYSE XAC5_1100038QR16 100 65.56 USD 9:48:31 AM NYSE XAC5_1100038QR13 34 65.56 USD 9:48:31 AM NYSE XAC5_1100038QR19 100 65.56 USD 9:48:40 AM NYSE XAC5_1100038QR2B 74 65.55 USD 9:48:41 AM NYSE XAC5_1100038QR2D 100 65.55 USD 9:48:41 AM NYSE XAC5_1100038QR2C 50 65.55 USD 9:48:41 AM NYSE XAC5_1100038QR2E 25 65.55 USD 9:48:41 AM NYSE XAC5_1100038QR2F 12 65.55 USD 9:48:41 AM NYSE XAC5_1100038QR2G 8 65.55 USD 9:48:42 AM NYSE XAC5_1100038QR2H 5 65.55 USD 9:48:42 AM NYSE XAC5_1100038QR2K 3 65.55 USD 9:48:42 AM NYSE XAC5_1100038QR2L 100 65.54 USD 9:48:45 AM BATS XAC5_1100038QR31 23 65.55 USD 9:48:45 AM NYSE XAC5_1100038QR32 100 65.53 USD 9:48:45 AM NYSE XAC5_1100038QR35 200 65.53 USD 9:48:45 AM NYSE XAC5_1100038QR34 100 65.53 USD 9:48:45 AM NYSE XAC5_1100038QR36 100 65.52 USD 9:48:45 AM MEMX XAC5_1100038QR37 100 65.51 USD 9:49:01 AM NYSE XAC5_1100038QR4H 100 65.51 USD 9:49:01 AM NYSE XAC5_1100038QR4G 100 65.5 USD 9:49:03 AM NYSE XAC5_1100038QR4O 88 65.5 USD 9:49:12 AM NYSE XAC5_1100038QR5P 12 65.5 USD 9:49:12 AM NYSE XAC5_1100038QR5O 52 65.5 USD 9:49:12 AM NYSE XAC5_1100038QR5M 48 65.5 USD 9:49:12 AM NYSE XAC5_1100038QR5N 100 65.49 USD 9:49:12 AM NYSE XAC5_1100038QR5Q 67 65.49 USD 9:49:12 AM NYSE XAC5_1100038QR60 33 65.49 USD 9:49:12 AM NYSE XAC5_1100038QR61 67 65.49 USD 9:49:12 AM NYSE XAC5_1100038QR62 33 65.49 USD 9:49:12 AM NYSE XAC5_1100038QR66 100 65.49 USD 9:49:12 AM NYSE XAC5_1100038QR68 33 65.49 USD 9:49:12 AM NYSE XAC5_1100038QR67 33 65.49 USD 9:49:12 AM NYSE XAC5_1100038QR65 98 65.48 USD 9:49:12 AM ARCX XAC5_1100038QR63 1 65.49 USD 9:49:12 AM NYSE XAC5_1100038QR6A 24 65.49 USD 9:49:12 AM NYSE XAC5_1100038QR69 33 65.49 USD 9:49:12 AM NYSE XAC5_1100038QR64 76 65.49 USD 9:49:12 AM NYSE XAC5_1100038QR6B 24 65.49 USD 9:49:12 AM NYSE XAC5_1100038QR6C 76 65.49 USD 9:49:12 AM NYSE XAC5_1100038QR6D 100 65.52 USD 9:49:46 AM MEMX XAC5_1100038QRA4 2 65.52 USD 9:49:46 AM MEMX XAC5_1100038QRA5 44 65.51 USD 9:49:56 AM NYSE XAC5_1100038QRB2 100 65.51 USD 9:50:03 AM NYSE XAC5_1100038QRC4 100 65.53 USD 9:50:14 AM NSDQ XAC5_1100038QRD8 100 65.52 USD 9:50:14 AM BATS XAC5_1100038QRD9 13 65.51 USD 9:50:14 AM NYSE XAC5_1100038QRDA 100 65.53 USD 9:51:37 AM NSDQ XAC5_1100038QRM4 40 65.52 USD 9:51:37 AM NYSE XAC5_1100038QRM5 60 65.52 USD 9:51:40 AM NYSE XAC5_1100038QRMM 100 65.52 USD 9:51:40 AM NYSE XAC5_1100038QRMN 40 65.52 USD 9:51:40 AM NYSE XAC5_1100038QRMO 100 65.52 USD 9:51:40 AM NYSE XAC5_1100038QRMT 100 65.52 USD 9:51:40 AM NYSE XAC5_1100038QRMV 100 65.52 USD 9:51:40 AM NYSE XAC5_1100038QRMS 100 65.52 USD 9:51:40 AM NYSE XAC5_1100038QRMR 100 65.52 USD 9:51:40 AM NYSE XAC5_1100038QRN2 44 65.51 USD 9:51:40 AM NYSE XAC5_1100038QRN0 1 65.51 USD 9:51:40 AM NYSE XAC5_1100038QRN5 11 65.51 USD 9:51:40 AM NYSE XAC5_1100038QRN4 43 65.51 USD 9:51:40 AM NYSE XAC5_1100038QRN3 2 65.51 USD 9:51:40 AM NYSE XAC5_1100038QRMU 25 65.51 USD 9:51:40 AM NYSE XAC5_1100038QRNA 100 65.51 USD 9:51:40 AM NYSE XAC5_1100038QRN9 77 65.51 USD 9:51:40 AM NYSE XAC5_1100038QRN6 9 65.51 USD 9:51:40 AM NYSE XAC5_1100038QRN7 13 65.51 USD 9:51:40 AM NYSE XAC5_1100038QRN8 40 65.51 USD 9:51:40 AM NYSE XAC5_1100038QRNB 100 65.5 USD 9:51:43 AM NYSE XAC5_1100038QRNQ 100 65.5 USD 9:51:43 AM NYSE XAC5_1100038QRNP 25 65.5 USD 9:51:43 AM NYSE XAC5_1100038QRNR 100 65.5 USD 9:51:43 AM NYSE XAC5_1100038QRNS 75 65.5 USD 9:51:43 AM NYSE XAC5_1100038QRNT 50 65.5 USD 9:51:43 AM NYSE XAC5_1100038QRNU 50 65.5 USD 9:51:43 AM NYSE XAC5_1100038QRNV 100 65.5 USD 9:51:43 AM NYSE XAC5_1100038QRO0 100 65.5 USD 9:51:43 AM NYSE XAC5_1100038QRO1 100 65.5 USD 9:51:43 AM NYSE XAC5_1100038QRO2 100 65.5 USD 9:52:41 AM NYSE XAC5_1100038QRUB 100 65.5 USD 9:52:41 AM NYSE XAC5_1100038QRUC 6 65.5 USD 9:52:41 AM NYSE XAC5_1100038QRUD 94 65.5 USD 9:52:41 AM NYSE XAC5_1100038QRUE 60 65.49 USD 9:52:41 AM NYSE XAC5_1100038QRUI 40 65.49 USD 9:52:41 AM NYSE XAC5_1100038QRUJ 40 65.49 USD 9:52:41 AM NYSE XAC5_1100038QRUG 100 65.49 USD 9:52:41 AM NYSE XAC5_1100038QRUH 60 65.49 USD 9:52:41 AM NYSE XAC5_1100038QRUK 100 65.49 USD 9:52:41 AM NYSE XAC5_1100038QRUM 100 65.49 USD 9:52:41 AM NYSE XAC5_1100038QRUL 100 65.49 USD 9:52:41 AM NYSE XAC5_1100038QRUN 50 65.48 USD 9:52:42 AM NYSE XAC5_1100038QRUU 8 65.48 USD 9:52:42 AM NYSE XAC5_1100038QRUV 20 65.57 USD 9:53:06 AM NYSE XAC5_1100038QS28 100 65.57 USD 9:53:06 AM NYSE XAC5_1100038QS29 25 65.57 USD 9:53:06 AM NYSE XAC5_1100038QS2A 100 65.57 USD 9:53:06 AM NYSE XAC5_1100038QS2B 80 65.57 USD 9:53:06 AM NYSE XAC5_1100038QS27 40 65.57 USD 9:53:06 AM NYSE XAC5_1100038QS2C 35 65.57 USD 9:53:06 AM NYSE XAC5_1100038QS2D 100 65.56 USD 9:53:06 AM NYSE XAC5_1100038QS2F 100 65.56 USD 9:53:06 AM NYSE XAC5_1100038QS2E 125 65.56 USD 9:53:06 AM NYSE XAC5_1100038QS2G 100 65.56 USD 9:53:06 AM NYSE XAC5_1100038QS2H 75 65.56 USD 9:53:06 AM NYSE XAC5_1100038QS2I 100 65.56 USD 9:53:07 AM NYSE XAC5_1100038QS2K 80 65.55 USD 9:53:08 AM NYSE XAC5_1100038QS2R 100 65.55 USD 9:53:08 AM NYSE XAC5_1100038QS2Q 100 65.55 USD 9:53:08 AM NYSE XAC5_1100038QS2P 20 65.55 USD 9:53:09 AM NYSE XAC5_1100038QS31 100 65.55 USD 9:53:09 AM NYSE XAC5_1100038QS30 100 65.55 USD 9:53:09 AM NYSE XAC5_1100038QS2V 100 65.54 USD 9:53:13 AM NYSE XAC5_1100038QS3B 100 65.54 USD 9:53:13 AM NYSE XAC5_1100038QS3A 100 65.54 USD 9:53:23 AM NYSE XAC5_1100038QS4G 100 65.54 USD 9:53:23 AM NYSE XAC5_1100038QS4H 100 65.52 USD 9:53:23 AM NYSE XAC5_1100038QS4J 3 65.52 USD 9:54:36 AM NYSE XAC5_1100038QSDD 100 65.52 USD 9:54:36 AM NYSE XAC5_1100038QSDC 100 65.52 USD 9:54:36 AM NYSE XAC5_1100038QSDB 100 65.52 USD 9:54:36 AM NYSE XAC5_1100038QSD9 100 65.52 USD 9:54:36 AM NYSE XAC5_1100038QSDA 97 65.52 USD 9:54:36 AM NYSE XAC5_1100038QSDE 100 65.52 USD 9:54:36 AM NYSE XAC5_1100038QSDG 25 65.52 USD 9:54:36 AM NYSE XAC5_1100038QSDH 100 65.52 USD 9:54:36 AM NYSE XAC5_1100038QSDF 61 65.52 USD 9:54:36 AM NYSE XAC5_1100038QSDI 40 65.55 USD 9:55:05 AM NYSE XAC5_1100038QSHD 60 65.55 USD 9:55:05 AM NYSE XAC5_1100038QSHE 100 65.55 USD 9:55:05 AM NYSE XAC5_1100038QSHC 100 65.55 USD 9:55:05 AM NYSE XAC5_1100038QSHB 100 65.55 USD 9:55:05 AM NYSE XAC5_1100038QSHF 100 65.54 USD 9:55:05 AM NYSE XAC5_1100038QSHL 100 65.54 USD 9:55:05 AM NYSE XAC5_1100038QSHI 1 65.54 USD 9:55:05 AM NYSE XAC5_1100038QSHK 99 65.54 USD 9:55:05 AM NYSE XAC5_1100038QSHJ 100 65.54 USD 9:55:05 AM NYSE XAC5_1100038QSHH 100 65.54 USD 9:55:05 AM NYSE XAC5_1100038QSHM 100 65.54 USD 9:55:15 AM NYSE XAC5_1100038QSJ7 100 65.53 USD 9:55:15 AM NYSE XAC5_1100038QSJA 100 65.56 USD 9:55:46 AM ARCX XAC5_1100038QSOF 100 65.55 USD 9:55:47 AM NYSE XAC5_1100038QSOI 100 65.55 USD 9:56:01 AM NYSE XAC5_1100038QSQ9 100 65.55 USD 9:56:01 AM NYSE XAC5_1100038QSQ8 100 65.58 USD 9:56:41 AM NSDQ XAC5_1100038QSUM 293 65.58 USD 9:56:41 AM NYSE XAC5_1100038QSUO 7 65.58 USD 9:56:41 AM NYSE XAC5_1100038QSUP 100 65.57 USD 9:57:01 AM NYSE XAC5_1100038QT1F 61 65.57 USD 9:57:01 AM NYSE XAC5_1100038QT1I 39 65.57 USD 9:57:01 AM NYSE XAC5_1100038QT1H 100 65.57 USD 9:57:01 AM NYSE XAC5_1100038QT1G 49 65.57 USD 9:57:02 AM NYSE XAC5_1100038QT1Q 51 65.57 USD 9:57:02 AM NYSE XAC5_1100038QT1R 100 65.57 USD 9:57:02 AM NYSE XAC5_1100038QT1S 100 65.57 USD 9:57:02 AM NYSE XAC5_1100038QT1T 13 65.57 USD 9:57:04 AM NYSE XAC5_1100038QT20 100 65.57 USD 9:57:09 AM NYSE XAC5_1100038QT2T 100 65.57 USD 9:57:09 AM NYSE XAC5_1100038QT2S 87 65.57 USD 9:57:09 AM NYSE XAC5_1100038QT2R 100 65.57 USD 9:57:09 AM NYSE XAC5_1100038QT2V 100 65.57 USD 9:57:09 AM NYSE XAC5_1100038QT2U 100 65.58 USD 9:57:09 AM NYSE XAC5_1100038QT2P 13 65.57 USD 9:57:09 AM NYSE XAC5_1100038QT2Q 100 65.56 USD 9:57:09 AM NYSE XAC5_1100038QT30 100 65.56 USD 9:57:09 AM NYSE XAC5_1100038QT31 182 65.56 USD 9:57:09 AM NYSE XAC5_1100038QT32 118 65.56 USD 9:57:09 AM NYSE XAC5_1100038QT33 100 65.56 USD 9:57:09 AM NYSE XAC5_1100038QT35 82 65.56 USD 9:57:09 AM NYSE XAC5_1100038QT3C 18 65.56 USD 9:57:09 AM NYSE XAC5_1100038QT3B 18 65.56 USD 9:57:09 AM NYSE XAC5_1100038QT3A 182 65.56 USD 9:57:09 AM NYSE XAC5_1100038QT39 100 65.56 USD 9:57:09 AM NYSE XAC5_1100038QT37 125 65.56 USD 9:57:09 AM NYSE XAC5_1100038QT36 55 65.56 USD 9:57:09 AM NYSE XAC5_1100038QT34 5 65.56 USD 9:57:09 AM NYSE XAC5_1100038QT3D 120 65.56 USD 9:57:09 AM NYSE XAC5_1100038QT38 100 65.57 USD 9:57:30 AM NYSE XAC5_1100038QT5D 100 65.57 USD 9:57:34 AM NYSE XAC5_1100038QT5I 100 65.57 USD 9:57:34 AM NYSE XAC5_1100038QT5H 50 65.56 USD 9:57:34 AM NYSE XAC5_1100038QT5L 100 65.56 USD 9:57:34 AM NYSE XAC5_1100038QT5K 100 65.56 USD 9:57:34 AM NYSE XAC5_1100038QT5M 174 65.55 USD 9:57:34 AM NYSE XAC5_1100038QT5O 113 65.55 USD 9:57:34 AM NYSE XAC5_1100038QT5P 56 65.55 USD 9:57:34 AM NYSE XAC5_1100038QT5S 78 65.55 USD 9:57:34 AM NYSE XAC5_1100038QT60 13 65.55 USD 9:57:34 AM NYSE XAC5_1100038QT62 40 65.55 USD 9:57:34 AM NYSE XAC5_1100038QT63 26 65.55 USD 9:57:34 AM NYSE XAC5_1100038QT61 100 65.55 USD 9:57:34 AM NYSE XAC5_1100038QT65 300 65.55 USD 9:57:34 AM NYSE XAC5_1100038QT64 100 65.55 USD 9:57:34 AM NYSE XAC5_1100038QT66 13 65.55 USD 9:57:34 AM NYSE XAC5_1100038QT67 100 65.58 USD 9:58:10 AM NYSE XAC5_1100038QT9R 4 65.57 USD 9:58:10 AM NYSE XAC5_1100038QT9S 56 65.57 USD 9:58:10 AM NYSE XAC5_1100038QT9U 40 65.57 USD 9:58:10 AM NYSE XAC5_1100038QT9T 100 65.57 USD 9:58:10 AM NYSE XAC5_1100038QT9V 100 65.57 USD 9:58:10 AM NYSE XAC5_1100038QTA0 100 65.57 USD 9:58:10 AM NYSE XAC5_1100038QTA1 200 65.56 USD 9:58:10 AM NYSE XAC5_1100038QTA2 100 65.6 USD 9:58:28 AM NYSE XAC5_1100038QTC5 1 65.59 USD 9:59:16 AM NYSE XAC5_1100038QTHU 199 65.59 USD 9:59:21 AM NYSE XAC5_1100038QTIA 40 65.59 USD 9:59:21 AM NYSE XAC5_1100038QTID 1 65.59 USD 9:59:21 AM NYSE XAC5_1100038QTIB 101 65.59 USD 9:59:21 AM NYSE XAC5_1100038QTIE 100 65.59 USD 9:59:21 AM ARCX XAC5_1100038QTIC 35 65.59 USD 9:59:21 AM NYSE XAC5_1100038QTIG 59 65.59 USD 9:59:21 AM NYSE XAC5_1100038QTIF 100 65.59 USD 9:59:27 AM NYSE XAC5_1100038QTJ7 25 65.59 USD 9:59:27 AM NYSE XAC5_1100038QTJA 100 65.59 USD 9:59:27 AM ARCX XAC5_1100038QTJ8 100 65.59 USD 9:59:27 AM NYSE XAC5_1100038QTJ9 300 65.59 USD 9:59:39 AM NYSE XAC5_1100038QTKK 40 65.59 USD 9:59:39 AM ARCX XAC5_1100038QTKN 40 65.6 USD 9:59:58 AM NYSE XAC5_1100038QTLT 100 65.59 USD 9:59:58 AM NYSE XAC5_1100038QTLU 58 65.59 USD 10:00:00 AM ARCX XAC5_1100038QTM9 42 65.59 USD 10:00:00 AM ARCX XAC5_1100038QTM8 100 65.59 USD 10:00:00 AM NYSE XAC5_1100038QTMC 100 65.59 USD 10:00:00 AM NYSE XAC5_1100038QTMB 100 65.59 USD 10:00:00 AM ARCX XAC5_1100038QTMA 100 65.59 USD 10:00:00 AM NYSE XAC5_1100038QTMF 79 65.59 USD 10:00:00 AM NYSE XAC5_1100038QTMG 44 65.59 USD 10:00:00 AM NYSE XAC5_1100038QTMI 81 65.59 USD 10:00:00 AM NYSE XAC5_1100038QTMH 56 65.59 USD 10:00:00 AM NYSE XAC5_1100038QTMJ 69 65.59 USD 10:00:00 AM NYSE XAC5_1100038QTMK 125 65.59 USD 10:00:00 AM NYSE XAC5_1100038QTMP 69 65.59 USD 10:00:00 AM NYSE XAC5_1100038QTML 31 65.59 USD 10:00:00 AM NYSE XAC5_1100038QTMM 54 65.59 USD 10:00:00 AM NYSE XAC5_1100038QTMO 71 65.59 USD 10:00:00 AM NYSE XAC5_1100038QTMN 21 65.59 USD 10:00:00 AM NYSE XAC5_1100038QTMQ 100 65.64 USD 10:00:36 AM NYSE XAC5_1100038QTRS 50 65.64 USD 10:00:36 AM NYSE XAC5_1100038QTRT 98 65.64 USD 10:00:37 AM NYSE XAC5_1100038QTRV 50 65.64 USD 10:00:37 AM NYSE XAC5_1100038QTRU 2 65.64 USD 10:00:37 AM NYSE XAC5_1100038QTS6 89 65.64 USD 10:00:41 AM NYSE XAC5_1100038QTSM 11 65.64 USD 10:00:41 AM NYSE XAC5_1100038QTSN 100 65.63 USD 10:00:41 AM NYSE XAC5_1100038QTSO 100 65.63 USD 10:01:26 AM NYSE XAC5_1100038QU3J 100 65.63 USD 10:01:26 AM NYSE XAC5_1100038QU3K 25 65.63 USD 10:01:26 AM NYSE XAC5_1100038QU3E 100 65.63 USD 10:01:26 AM NYSE XAC5_1100038QU3F 100 65.64 USD 10:01:26 AM NYSE XAC5_1100038QU3C 100 65.64 USD 10:01:26 AM NYSE XAC5_1100038QU3D 25 65.63 USD 10:01:26 AM NYSE XAC5_1100038QU3O 75 65.63 USD 10:01:26 AM NYSE XAC5_1100038QU3N 75 65.63 USD 10:01:26 AM NYSE XAC5_1100038QU3M 50 65.63 USD 10:01:26 AM NYSE XAC5_1100038QU3L 100 65.63 USD 10:01:26 AM NYSE XAC5_1100038QU3G 125 65.63 USD 10:01:26 AM NYSE XAC5_1100038QU3H 100 65.63 USD 10:01:26 AM NYSE XAC5_1100038QU3I 25 65.63 USD 10:01:26 AM NYSE XAC5_1100038QU3P 100 65.63 USD 10:01:26 AM NYSE XAC5_1100038QU3Q 100 65.63 USD 10:01:26 AM NYSE XAC5_1100038QU3R 100 65.63 USD 10:01:26 AM NYSE XAC5_1100038QU3S 100 65.63 USD 10:01:26 AM NYSE XAC5_1100038QU3T 100 65.63 USD 10:01:26 AM NYSE XAC5_1100038QU3U 100 65.63 USD 10:01:26 AM NYSE XAC5_1100038QU3V 100 65.63 USD 10:01:26 AM NYSE XAC5_1100038QU40 100 65.63 USD 10:01:26 AM NYSE XAC5_1100038QU41 100 65.63 USD 10:01:26 AM NYSE XAC5_1100038QU42 100 65.63 USD 10:01:26 AM NYSE XAC5_1100038QU43 100 65.63 USD 10:01:26 AM NYSE XAC5_1100038QU44 100 65.62 USD 10:01:26 AM NYSE XAC5_1100038QU4B 100 65.62 USD 10:01:26 AM NYSE XAC5_1100038QU4D 200 65.62 USD 10:01:26 AM NYSE XAC5_1100038QU45 100 65.62 USD 10:01:26 AM NYSE XAC5_1100038QU46 100 65.62 USD 10:01:26 AM NYSE XAC5_1100038QU47 125 65.62 USD 10:01:26 AM NYSE XAC5_1100038QU49 125 65.62 USD 10:01:26 AM NYSE XAC5_1100038QU4A 100 65.61 USD 10:01:26 AM ARCX XAC5_1100038QU4C 25 65.62 USD 10:01:26 AM NYSE XAC5_1100038QU48 125 65.62 USD 10:01:26 AM NYSE XAC5_1100038QU4E 75 65.62 USD 10:01:26 AM NYSE XAC5_1100038QU4F 112 65.62 USD 10:01:26 AM NYSE XAC5_1100038QU4G 13 65.62 USD 10:01:26 AM NYSE XAC5_1100038QU4I 100 65.6 USD 10:01:26 AM MEMX XAC5_1100038QU4J 100 65.58 USD 10:01:33 AM NYSE XAC5_1100038QU5J 62 65.57 USD 10:01:33 AM NYSE XAC5_1100038QU5K 38 65.57 USD 10:01:33 AM NYSE XAC5_1100038QU5L 100 65.57 USD 10:01:33 AM NYSE XAC5_1100038QU5M 100 65.57 USD 10:01:33 AM NYSE XAC5_1100038QU5N 100 65.57 USD 10:01:33 AM NYSE XAC5_1100038QU5S 75 65.57 USD 10:01:33 AM NYSE XAC5_1100038QU5R 100 65.57 USD 10:01:33 AM NYSE XAC5_1100038QU5O 25 65.57 USD 10:01:33 AM NYSE XAC5_1100038QU5P 100 65.57 USD 10:01:33 AM NYSE XAC5_1100038QU5Q 100 65.56 USD 10:01:34 AM NYSE XAC5_1100038QU5T 100 65.55 USD 10:01:39 AM MEMX XAC5_1100038QU6L 100 65.55 USD 10:01:39 AM MEMX XAC5_1100038QU6M 100 65.54 USD 10:01:39 AM NYSE XAC5_1100038QU6O 100 65.54 USD 10:01:39 AM NYSE XAC5_1100038QU6P 100 65.54 USD 10:01:39 AM NYSE XAC5_1100038QU6Q 100 65.53 USD 10:01:40 AM NYSE XAC5_1100038QU71 100 65.53 USD 10:01:40 AM NYSE XAC5_1100038QU72 49 65.52 USD 10:01:40 AM NYSE XAC5_1100038QU73 51 65.52 USD 10:01:40 AM NYSE XAC5_1100038QU74 100 65.51 USD 10:01:40 AM NSDQ XAC5_1100038QU75 100 65.49 USD 10:02:07 AM NSDQ XAC5_1100038QU8V 100 65.49 USD 10:02:07 AM NSDQ XAC5_1100038QU8U 100 65.48 USD 10:02:07 AM MEMX XAC5_1100038QU90 100 65.45 USD 10:02:40 AM EDGX XAC5_1100038QUBM 100 65.45 USD 10:02:40 AM EDGX XAC5_1100038QUBL 100 65.44 USD 10:02:40 AM NYSE XAC5_1100038QUBR 100 65.44 USD 10:02:40 AM NYSE XAC5_1100038QUBP 100 65.44 USD 10:02:40 AM NYSE XAC5_1100038QUBO 100 65.44 USD 10:02:40 AM NYSE XAC5_1100038QUBQ 100 65.44 USD 10:02:47 AM MEMX XAC5_1100038QUCF 100 65.43 USD 10:02:48 AM ARCX XAC5_1100038QUCH 100 65.43 USD 10:02:48 AM ARCX XAC5_1100038QUCI 100 65.42 USD 10:02:49 AM EDGX XAC5_1100038QUCK 100 65.47 USD 10:03:10 AM NSDQ XAC5_1100038QUES 50 65.46 USD 10:03:10 AM NSDQ XAC5_1100038QUET 50 65.46 USD 10:03:10 AM NSDQ XAC5_1100038QUEU 100 65.45 USD 10:03:18 AM ARCX XAC5_1100038QUFO 100 65.45 USD 10:03:18 AM ARCX XAC5_1100038QUFP 100 65.44 USD 10:03:30 AM NSDQ XAC5_1100038QUGM 16 65.43 USD 10:03:37 AM MEMX XAC5_1100038QUHA 100 65.45 USD 10:04:05 AM NYSE XAC5_1100038QUK8 44 65.46 USD 10:04:30 AM NYSE XAC5_1100038QUMU 100 65.46 USD 10:04:30 AM NYSE XAC5_1100038QUMQ 31 65.46 USD 10:04:30 AM NYSE XAC5_1100038QUMR 25 65.46 USD 10:04:30 AM NYSE XAC5_1100038QUMT 100 65.46 USD 10:04:30 AM NYSE XAC5_1100038QUMS 100 65.45 USD 10:04:30 AM NYSE XAC5_1100038QUMV 100 65.45 USD 10:04:39 AM NYSE XAC5_1100038QUNQ 100 65.45 USD 10:04:41 AM NYSE XAC5_1100038QUO2 8 65.44 USD 10:04:41 AM NYSE XAC5_1100038QUO3 27 65.44 USD 10:04:41 AM NYSE XAC5_1100038QUO5 100 65.44 USD 10:04:41 AM NYSE XAC5_1100038QUO4 100 65.44 USD 10:04:45 AM NYSE XAC5_1100038QUOM 50 65.44 USD 10:04:45 AM NYSE XAC5_1100038QUON 50 65.44 USD 10:04:45 AM NYSE XAC5_1100038QUOO 35 65.44 USD 10:04:45 AM NYSE XAC5_1100038QUOJ 100 65.44 USD 10:04:45 AM NYSE XAC5_1100038QUOK 65 65.44 USD 10:04:45 AM NYSE XAC5_1100038QUOL 100 65.44 USD 10:04:45 AM NYSE XAC5_1100038QUOP 100 65.43 USD 10:04:45 AM NSDQ XAC5_1100038QUOS 24 65.47 USD 10:05:12 AM NYSE XAC5_1100038QURD 7 65.49 USD 10:05:31 AM NYSE XAC5_1100038QUTA 66 65.55 USD 10:05:59 AM NYSE XAC5_1100038QV0F 100 65.55 USD 10:05:59 AM NYSE XAC5_1100038QV0G 34 65.55 USD 10:05:59 AM NYSE XAC5_1100038QV0H 100 65.57 USD 10:06:15 AM NYSE XAC5_1100038QV1O 100 65.57 USD 10:06:15 AM NYSE XAC5_1100038QV1P 300 65.57 USD 10:06:15 AM NYSE XAC5_1100038QV1Q 200 65.59 USD 10:06:17 AM NYSE XAC5_1100038QV22 8 65.58 USD 10:06:17 AM NYSE XAC5_1100038QV28 18 65.58 USD 10:06:18 AM NYSE XAC5_1100038QV2E 100 65.61 USD 10:06:24 AM NYSE XAC5_1100038QV31 100 65.61 USD 10:06:24 AM NYSE XAC5_1100038QV34 110 65.63 USD 10:06:42 AM NYSE XAC5_1100038QV4T 100 65.63 USD 10:06:42 AM ARCX XAC5_1100038QV4U 85 65.63 USD 10:06:42 AM NYSE XAC5_1100038QV50 5 65.63 USD 10:06:42 AM NYSE XAC5_1100038QV52 10 65.63 USD 10:06:59 AM NYSE XAC5_1100038QV6M 67 65.62 USD 10:06:59 AM NYSE XAC5_1100038QV6P 100 65.63 USD 10:07:00 AM NYSE XAC5_1100038QV6T 11 65.62 USD 10:07:02 AM NYSE XAC5_1100038QV72 10 65.62 USD 10:07:02 AM NYSE XAC5_1100038QV76 22 65.62 USD 10:07:02 AM NYSE XAC5_1100038QV73 90 65.62 USD 10:07:02 AM NYSE XAC5_1100038QV74 77 65.62 USD 10:07:02 AM NYSE XAC5_1100038QV75 23 65.62 USD 10:07:02 AM NYSE XAC5_1100038QV77 100 65.62 USD 10:07:02 AM NYSE XAC5_1100038QV7C 100 65.62 USD 10:07:02 AM NYSE XAC5_1100038QV7B 23 65.62 USD 10:07:02 AM NYSE XAC5_1100038QV79 77 65.62 USD 10:07:02 AM NYSE XAC5_1100038QV78 100 65.62 USD 10:07:02 AM NYSE XAC5_1100038QV7A 100 65.61 USD 10:07:02 AM NYSE XAC5_1100038QV7D 22 65.61 USD 10:07:02 AM NYSE XAC5_1100038QV7E 21 65.61 USD 10:07:02 AM NYSE XAC5_1100038QV7H 78 65.61 USD 10:07:02 AM NYSE XAC5_1100038QV7F 67 65.61 USD 10:07:02 AM NYSE XAC5_1100038QV7G 79 65.61 USD 10:07:03 AM NYSE XAC5_1100038QV7J 25 65.61 USD 10:07:03 AM NYSE XAC5_1100038QV7K 100 65.61 USD 10:07:03 AM NYSE XAC5_1100038QV7L 100 65.61 USD 10:07:03 AM NYSE XAC5_1100038QV7O 100 65.61 USD 10:07:03 AM NYSE XAC5_1100038QV7M 175 65.61 USD 10:07:03 AM NYSE XAC5_1100038QV7N 100 65.59 USD 10:07:09 AM NYSE XAC5_1100038QV8A 1 65.59 USD 10:07:15 AM NYSE XAC5_1100038QV8T 60 65.6 USD 10:07:25 AM EDGX XAC5_1100038QV9R 40 65.6 USD 10:07:25 AM EDGX XAC5_1100038QV9Q 99 65.59 USD 10:07:25 AM NYSE XAC5_1100038QV9U 1 65.59 USD 10:07:25 AM NYSE XAC5_1100038QV9T 100 65.58 USD 10:07:25 AM NYSE XAC5_1100038QV9V 40 65.58 USD 10:07:25 AM NYSE XAC5_1100038QVA0 60 65.58 USD 10:07:25 AM NYSE XAC5_1100038QVA1 100 65.58 USD 10:07:25 AM NYSE XAC5_1100038QVA2 100 65.6 USD 10:08:07 AM ARCX XAC5_1100038QVFN 100 65.59 USD 10:08:07 AM NYSE XAC5_1100038QVFO 100 65.59 USD 10:08:07 AM NYSE XAC5_1100038QVFP 100 65.58 USD 10:08:07 AM NYSE XAC5_1100038QVFQ 100 65.58 USD 10:08:07 AM NYSE XAC5_1100038QVFR 100 65.58 USD 10:08:13 AM NYSE XAC5_1100038QVGK 25 65.57 USD 10:08:14 AM ARCX XAC5_1100038QVGO 75 65.57 USD 10:08:14 AM ARCX XAC5_1100038QVGN 48 65.56 USD 10:08:14 AM NYSE XAC5_1100038QVGP 52 65.56 USD 10:08:18 AM NYSE XAC5_1100038QVGT 100 65.55 USD 10:09:02 AM NYSE XAC5_1100038QVJF 200 65.55 USD 10:09:02 AM NYSE XAC5_1100038QVJI 100 65.55 USD 10:09:02 AM NYSE XAC5_1100038QVJH 100 65.55 USD 10:09:02 AM NYSE XAC5_1100038QVJG 100 65.54 USD 10:09:02 AM NYSE XAC5_1100038QVJJ 100 65.5 USD 10:09:25 AM EDGX XAC5_1100038QVLF 100 65.49 USD 10:09:25 AM NSDQ XAC5_1100038QVLG 100 65.49 USD 10:09:43 AM ARCX XAC5_1100038QVN1 100 65.48 USD 10:09:55 AM NYSE XAC5_1100038QVOA 100 65.48 USD 10:09:55 AM NYSE XAC5_1100038QVOC 100 65.48 USD 10:09:55 AM NYSE XAC5_1100038QVOB 50 65.47 USD 10:10:00 AM NYSE XAC5_1100038QVOT 100 65.47 USD 10:10:00 AM NYSE XAC5_1100038QVOU 100 65.47 USD 10:10:00 AM NYSE XAC5_1100038QVP0 50 65.47 USD 10:10:00 AM NYSE XAC5_1100038QVOV 100 65.49 USD 10:10:33 AM BATS XAC5_1100038QVRI 100 65.47 USD 10:10:33 AM NYSE XAC5_1100038QVRN 100 65.48 USD 10:10:33 AM NYSE XAC5_1100038QVRJ 100 65.48 USD 10:10:33 AM NYSE XAC5_1100038QVRK 100 65.48 USD 10:10:33 AM NYSE XAC5_1100038QVRM 31 65.44 USD 10:10:43 AM NYSE XAC5_1100038QVS6 69 65.44 USD 10:10:43 AM NYSE XAC5_1100038QVS7 100 65.43 USD 10:10:49 AM NYSE XAC5_1100038QVSK 100 65.43 USD 10:10:49 AM NYSE XAC5_1100038QVSM 100 65.42 USD 10:10:49 AM NYSE XAC5_1100038QVSJ 100 65.41 USD 10:10:49 AM NYSE XAC5_1100038QVSN 100 65.43 USD 10:10:57 AM NYSE XAC5_1100038QVT6 100 65.43 USD 10:10:57 AM NYSE XAC5_1100038QVT7 100 65.42 USD 10:10:57 AM NYSE XAC5_1100038QVT8 13 65.41 USD 10:11:01 AM NYSE XAC5_1100038QVTM 100 65.41 USD 10:11:01 AM NYSE XAC5_1100038QVTL 87 65.41 USD 10:11:01 AM NYSE XAC5_1100038QVTN 13 65.41 USD 10:11:01 AM NYSE XAC5_1100038QVTO 87 65.41 USD 10:11:11 AM NYSE XAC5_1100038QVUG 100 65.43 USD 10:13:00 AM NYSE XAC5_1100038R09A 100 65.43 USD 10:13:00 AM NYSE XAC5_1100038R09B 100 65.43 USD 10:13:00 AM NYSE XAC5_1100038R099 15 65.47 USD 10:13:39 AM NYSE XAC5_1100038R0EH 100 65.47 USD 10:13:42 AM NYSE XAC5_1100038R0ES 100 65.47 USD 10:13:42 AM NYSE XAC5_1100038R0ER 100 65.47 USD 10:13:42 AM NYSE XAC5_1100038R0EV 15 65.47 USD 10:13:42 AM NYSE XAC5_1100038R0EP 26 65.47 USD 10:13:42 AM NYSE XAC5_1100038R0F1 85 65.47 USD 10:13:42 AM NYSE XAC5_1100038R0EO 100 65.47 USD 10:13:42 AM NYSE XAC5_1100038R0F0 100 65.47 USD 10:13:42 AM NYSE XAC5_1100038R0EQ 100 65.47 USD 10:13:42 AM NYSE XAC5_1100038R0EU 74 65.47 USD 10:13:42 AM NYSE XAC5_1100038R0ET 56 65.46 USD 10:13:42 AM NYSE XAC5_1100038R0F5 100 65.46 USD 10:13:42 AM NYSE XAC5_1100038R0F2 100 65.46 USD 10:13:42 AM NYSE XAC5_1100038R0F3 25 65.46 USD 10:13:42 AM NYSE XAC5_1100038R0F4 38 65.46 USD 10:13:42 AM NYSE XAC5_1100038R0F6 75 65.46 USD 10:13:42 AM NYSE XAC5_1100038R0F7 100 65.46 USD 10:13:42 AM NYSE XAC5_1100038R0F8 106 65.46 USD 10:13:42 AM NYSE XAC5_1100038R0F9 100 65.46 USD 10:13:42 AM NYSE XAC5_1100038R0FA 10 65.46 USD 10:13:49 AM NYSE XAC5_1100038R0G0 37 65.48 USD 10:14:03 AM BATS XAC5_1100038R0IM 63 65.48 USD 10:14:03 AM BATS XAC5_1100038R0IL 10 65.48 USD 10:14:03 AM BATS XAC5_1100038R0IN 100 65.46 USD 10:14:33 AM NYSE XAC5_1100038R0LU 100 65.46 USD 10:14:33 AM NYSE XAC5_1100038R0LR 90 65.46 USD 10:14:33 AM NYSE XAC5_1100038R0LS 10 65.46 USD 10:14:33 AM NYSE XAC5_1100038R0LT 100 65.45 USD 10:14:33 AM NYSE XAC5_1100038R0M1 100 65.45 USD 10:14:33 AM NYSE XAC5_1100038R0M2 188 65.45 USD 10:14:33 AM NYSE XAC5_1100038R0M3 86 65.45 USD 10:14:55 AM NYSE XAC5_1100038R0PA 12 65.45 USD 10:14:55 AM NYSE XAC5_1100038R0P9 2 65.45 USD 10:15:03 AM NYSE XAC5_1100038R0R7 100 65.45 USD 10:15:11 AM NYSE XAC5_1100038R0SV 100 65.45 USD 10:15:11 AM NYSE XAC5_1100038R0T1 96 65.45 USD 10:15:11 AM NYSE XAC5_1100038R0T0 100 65.45 USD 10:15:11 AM NYSE XAC5_1100038R0SS 100 65.45 USD 10:15:11 AM NYSE XAC5_1100038R0SQ 100 65.45 USD 10:15:11 AM NYSE XAC5_1100038R0SR 4 65.45 USD 10:15:11 AM NYSE XAC5_1100038R0SU 100 65.45 USD 10:15:11 AM NYSE XAC5_1100038R0ST 100 65.44 USD 10:15:11 AM NYSE XAC5_1100038R0T2 25 65.44 USD 10:15:21 AM NYSE XAC5_1100038R0UC 73 65.44 USD 10:15:21 AM NYSE XAC5_1100038R0UD 100 65.44 USD 10:15:21 AM NYSE XAC5_1100038R0UF 25 65.44 USD 10:15:21 AM NYSE XAC5_1100038R0UG 98 65.44 USD 10:15:21 AM NYSE XAC5_1100038R0UH 75 65.44 USD 10:15:21 AM NYSE XAC5_1100038R0UI 46 65.44 USD 10:15:21 AM NYSE XAC5_1100038R0UJ 23 65.44 USD 10:15:21 AM NYSE XAC5_1100038R0UK 79 65.44 USD 10:15:21 AM NYSE XAC5_1100038R0UL 54 65.44 USD 10:15:21 AM NYSE XAC5_1100038R0UN 2 65.44 USD 10:15:21 AM NYSE XAC5_1100038R0UM 100 65.44 USD 10:15:21 AM NYSE XAC5_1100038R0UE 100 65.43 USD 10:15:21 AM ARCX XAC5_1100038R0UO 100 65.42 USD 10:15:30 AM ARCX XAC5_1100038R10F 25 65.42 USD 10:15:30 AM ARCX XAC5_1100038R10G 15 65.42 USD 10:15:30 AM ARCX XAC5_1100038R10H 60 65.42 USD 10:15:30 AM ARCX XAC5_1100038R10I 100 65.41 USD 10:15:30 AM NYSE XAC5_1100038R10J 100 65.41 USD 10:15:30 AM NYSE XAC5_1100038R10K 75 65.41 USD 10:15:30 AM NYSE XAC5_1100038R10M 25 65.41 USD 10:15:30 AM NYSE XAC5_1100038R10L 36 65.4 USD 10:15:32 AM NYSE XAC5_1100038R10T 64 65.4 USD 10:15:38 AM NYSE XAC5_1100038R13F 100 65.38 USD 10:16:11 AM NSDQ XAC5_1100038R16S 9 65.37 USD 10:16:30 AM NYSE XAC5_1100038R18K 91 65.37 USD 10:16:33 AM NYSE XAC5_1100038R195 9 65.37 USD 10:16:33 AM NYSE XAC5_1100038R194 100 65.36 USD 10:16:33 AM NSDQ XAC5_1100038R196 1 65.38 USD 10:16:58 AM NYSE XAC5_1100038R1BB 99 65.38 USD 10:17:03 AM NYSE XAC5_1100038R1BV 34 65.4 USD 10:18:07 AM MEMX XAC5_1100038R1I3 166 65.4 USD 10:18:08 AM MEMX XAC5_1100038R1I5 40 65.44 USD 10:19:01 AM NYSE XAC5_1100038R1ML 100 65.44 USD 10:19:01 AM NYSE XAC5_1100038R1MK 36 65.44 USD 10:19:01 AM NYSE XAC5_1100038R1MM 100 65.49 USD 10:19:18 AM NSDQ XAC5_1100038R1NV 300 65.49 USD 10:19:18 AM NYSE XAC5_1100038R1NU 279 65.51 USD 10:19:39 AM NYSE XAC5_1100038R1QL 21 65.51 USD 10:19:39 AM NYSE XAC5_1100038R1QM 100 65.51 USD 10:19:39 AM NYSE XAC5_1100038R1QK 100 65.5 USD 10:19:39 AM NSDQ XAC5_1100038R1QN 300 65.5 USD 10:19:39 AM NYSE XAC5_1100038R1QO 400 65.5 USD 10:19:39 AM NYSE XAC5_1100038R1QP 100 65.5 USD 10:19:39 AM NSDQ XAC5_1100038R1QQ 100 65.52 USD 10:20:07 AM NSDQ XAC5_1100038R1TE 100 65.52 USD 10:20:07 AM NSDQ XAC5_1100038R1TC 300 65.52 USD 10:20:07 AM NYSE XAC5_1100038R1TD 300 65.51 USD 10:20:07 AM NYSE XAC5_1100038R1TH 100 65.51 USD 10:20:07 AM NSDQ XAC5_1100038R1TF 100 65.51 USD 10:20:07 AM NSDQ XAC5_1100038R1TG 300 65.5 USD 10:20:07 AM NYSE XAC5_1100038R1TJ 12 65.5 USD 10:20:07 AM NSDQ XAC5_1100038R1TK 100 65.5 USD 10:20:07 AM NSDQ XAC5_1100038R1TI 15 65.54 USD 10:20:19 AM NSDQ XAC5_1100038R1UJ 15 65.54 USD 10:20:24 AM NSDQ XAC5_1100038R1V1 85 65.54 USD 10:20:24 AM NSDQ XAC5_1100038R1V3 100 65.53 USD 10:20:24 AM NYSE XAC5_1100038R1V6 100 65.53 USD 10:20:24 AM NYSE XAC5_1100038R1V5 38 65.52 USD 10:20:24 AM NYSE XAC5_1100038R1V7 62 65.52 USD 10:20:24 AM NYSE XAC5_1100038R1VA 69 65.52 USD 10:20:24 AM NYSE XAC5_1100038R1VB 31 65.52 USD 10:20:24 AM NYSE XAC5_1100038R1VC 8 65.52 USD 10:21:09 AM ARCX XAC5_1100038R233 30 65.52 USD 10:21:09 AM ARCX XAC5_1100038R234 62 65.52 USD 10:21:09 AM ARCX XAC5_1100038R235 3 65.51 USD 10:21:09 AM MEMX XAC5_1100038R23C 100 65.51 USD 10:21:09 AM MEMX XAC5_1100038R23A 49 65.51 USD 10:21:09 AM MEMX XAC5_1100038R23D 8 65.51 USD 10:21:09 AM MEMX XAC5_1100038R23B 40 65.51 USD 10:21:09 AM MEMX XAC5_1100038R239 99 65.5 USD 10:21:09 AM NSDQ XAC5_1100038R23E 1 65.5 USD 10:21:10 AM NSDQ XAC5_1100038R23J 75 65.52 USD 10:21:18 AM NYSE XAC5_1100038R247 50 65.55 USD 10:21:19 AM NSDQ XAC5_1100038R24D 50 65.55 USD 10:21:19 AM NSDQ XAC5_1100038R24E 100 65.54 USD 10:21:26 AM NYSE XAC5_1100038R25A 100 65.54 USD 10:21:26 AM NYSE XAC5_1100038R259 100 65.54 USD 10:21:26 AM NYSE XAC5_1100038R25B 62 65.53 USD 10:21:26 AM NYSE XAC5_1100038R25D 100 65.53 USD 10:21:26 AM NYSE XAC5_1100038R25C 38 65.53 USD 10:21:26 AM NYSE XAC5_1100038R25G 100 65.53 USD 10:21:26 AM NYSE XAC5_1100038R25F 8 65.5 USD 10:22:05 AM NYSE XAC5_1100038R29C 100 65.5 USD 10:22:06 AM NYSE XAC5_1100038R29H 91 65.5 USD 10:22:06 AM NYSE XAC5_1100038R29G 1 65.5 USD 10:22:06 AM NYSE XAC5_1100038R29F 50 65.5 USD 10:22:06 AM NYSE XAC5_1100038R29I 50 65.5 USD 10:22:06 AM NYSE XAC5_1100038R29J 72 65.5 USD 10:22:06 AM NYSE XAC5_1100038R29K 14 65.5 USD 10:22:06 AM NYSE XAC5_1100038R29N 14 65.5 USD 10:22:06 AM NYSE XAC5_1100038R29O 37 65.5 USD 10:22:06 AM NYSE XAC5_1100038R29P 43 65.5 USD 10:22:06 AM NYSE XAC5_1100038R29Q 20 65.5 USD 10:22:06 AM NYSE XAC5_1100038R29R 100 65.52 USD 10:22:43 AM NSDQ XAC5_1100038R2ED 100 65.51 USD 10:22:43 AM NSDQ XAC5_1100038R2EG 100 65.51 USD 10:22:43 AM NSDQ XAC5_1100038R2EH 100 65.5 USD 10:22:44 AM NYSE XAC5_1100038R2EJ 100 65.5 USD 10:22:44 AM NYSE XAC5_1100038R2EL 100 65.5 USD 10:22:44 AM NYSE XAC5_1100038R2EK 100 65.51 USD 10:23:20 AM NYSE XAC5_1100038R2GP 90 65.5 USD 10:23:20 AM ARCX XAC5_1100038R2GR 10 65.5 USD 10:23:20 AM ARCX XAC5_1100038R2GT 100 65.49 USD 10:23:36 AM NYSE XAC5_1100038R2HO 97 65.5 USD 10:23:45 AM NSDQ XAC5_1100038R2J1 100 65.49 USD 10:24:23 AM NYSE XAC5_1100038R2MH 22 65.49 USD 10:24:23 AM NYSE XAC5_1100038R2MK 100 65.49 USD 10:24:23 AM NYSE XAC5_1100038R2MI 32 65.49 USD 10:24:23 AM NYSE XAC5_1100038R2ML 73 65.49 USD 10:24:23 AM NYSE XAC5_1100038R2MM 5 65.49 USD 10:24:23 AM NYSE XAC5_1100038R2MJ 44 65.49 USD 10:24:23 AM NYSE XAC5_1100038R2MS 99 65.49 USD 10:24:23 AM NYSE XAC5_1100038R2MN 1 65.49 USD 10:24:23 AM NYSE XAC5_1100038R2MO 56 65.49 USD 10:24:23 AM NYSE XAC5_1100038R2MQ 68 65.49 USD 10:24:23 AM NYSE XAC5_1100038R2MP 100 65.49 USD 10:24:45 AM NYSE XAC5_1100038R2PB 55 65.49 USD 10:24:45 AM NYSE XAC5_1100038R2PD 200 65.49 USD 10:24:45 AM NYSE XAC5_1100038R2PC 45 65.49 USD 10:24:45 AM NYSE XAC5_1100038R2PE 10 65.49 USD 10:25:00 AM NYSE XAC5_1100038R2QD 1 65.49 USD 10:25:11 AM NYSE XAC5_1100038R2RE 89 65.49 USD 10:25:14 AM NYSE XAC5_1100038R2RL 100 65.49 USD 10:25:14 AM NYSE XAC5_1100038R2RM 100 65.49 USD 10:25:14 AM NYSE XAC5_1100038R2RN 100 65.48 USD 10:25:14 AM NYSE XAC5_1100038R2RQ 7 65.48 USD 10:25:14 AM NYSE XAC5_1100038R2RR 93 65.48 USD 10:25:14 AM NYSE XAC5_1100038R2RS 100 65.48 USD 10:25:14 AM NYSE XAC5_1100038R2RP 100 65.46 USD 10:25:20 AM ARCX XAC5_1100038R2SI 100 65.45 USD 10:25:30 AM NYSE XAC5_1100038R2T3 200 65.45 USD 10:25:30 AM NYSE XAC5_1100038R2T4 10 65.47 USD 10:26:20 AM NYSE XAC5_1100038R314 100 65.47 USD 10:26:30 AM NYSE XAC5_1100038R32F 10 65.47 USD 10:26:30 AM NYSE XAC5_1100038R32C 100 65.47 USD 10:26:30 AM NYSE XAC5_1100038R32D 90 65.47 USD 10:26:30 AM NYSE XAC5_1100038R32B 100 65.47 USD 10:26:30 AM NYSE XAC5_1100038R32E 100 65.46 USD 10:26:30 AM NYSE XAC5_1100038R32H 61 65.47 USD 10:27:00 AM NYSE XAC5_1100038R358 39 65.47 USD 10:27:00 AM NYSE XAC5_1100038R359 100 65.47 USD 10:27:00 AM NYSE XAC5_1100038R35B 25 65.47 USD 10:27:00 AM NYSE XAC5_1100038R35C 25 65.47 USD 10:27:00 AM NYSE XAC5_1100038R35G 75 65.47 USD 10:27:00 AM NYSE XAC5_1100038R35D 25 65.47 USD 10:27:00 AM NYSE XAC5_1100038R35E 75 65.47 USD 10:27:00 AM NYSE XAC5_1100038R35F 100 65.47 USD 10:27:00 AM NYSE XAC5_1100038R35A 75 65.47 USD 10:27:00 AM NYSE XAC5_1100038R35H 100 65.46 USD 10:27:00 AM NYSE XAC5_1100038R35I 34 65.46 USD 10:27:40 AM NYSE XAC5_1100038R39B 65 65.46 USD 10:27:40 AM NYSE XAC5_1100038R398 40 65.46 USD 10:27:40 AM NYSE XAC5_1100038R395 100 65.46 USD 10:27:40 AM NYSE XAC5_1100038R394 60 65.46 USD 10:27:40 AM NYSE XAC5_1100038R396 100 65.46 USD 10:27:40 AM NYSE XAC5_1100038R397 1 65.46 USD 10:27:40 AM NYSE XAC5_1100038R399 100 65.42 USD 10:27:41 AM BATS XAC5_1100038R39C 200 65.45 USD 10:28:01 AM NYSE XAC5_1100038R3BC 85 65.44 USD 10:28:02 AM NYSE XAC5_1100038R3BE 15 65.44 USD 10:28:02 AM NYSE XAC5_1100038R3BD 23 65.42 USD 10:28:34 AM NYSE XAC5_1100038R3EF 1 65.42 USD 10:28:34 AM NYSE XAC5_1100038R3EG 36 65.42 USD 10:28:38 AM NYSE XAC5_1100038R3EJ 40 65.42 USD 10:28:38 AM NYSE XAC5_1100038R3EK 8 65.42 USD 10:28:38 AM NYSE XAC5_1100038R3EL 93 65.43 USD 10:29:02 AM NSDQ XAC5_1100038R3H4 7 65.43 USD 10:29:02 AM NSDQ XAC5_1100038R3H3 93 65.43 USD 10:29:02 AM NSDQ XAC5_1100038R3H2 92 65.42 USD 10:29:02 AM NYSE XAC5_1100038R3H6 8 65.42 USD 10:29:02 AM NYSE XAC5_1100038R3H8 100 65.42 USD 10:29:02 AM NYSE XAC5_1100038R3H7 7 65.43 USD 10:29:02 AM NSDQ XAC5_1100038R3H5 77 65.42 USD 10:29:02 AM NYSE XAC5_1100038R3HE 23 65.42 USD 10:29:02 AM NYSE XAC5_1100038R3HD 100 65.42 USD 10:29:02 AM NYSE XAC5_1100038R3HF 100 65.43 USD 10:29:05 AM NSDQ XAC5_1100038R3HM 31 65.43 USD 10:29:05 AM NSDQ XAC5_1100038R3HO 100 65.43 USD 10:29:19 AM NYSE XAC5_1100038R3IG 100 65.43 USD 10:29:32 AM NYSE XAC5_1100038R3JB 52 65.43 USD 10:29:32 AM NYSE XAC5_1100038R3JD 48 65.43 USD 10:29:32 AM NYSE XAC5_1100038R3JE 100 65.43 USD 10:29:32 AM NYSE XAC5_1100038R3JF 100 65.43 USD 10:29:32 AM NYSE XAC5_1100038R3JG 73 65.42 USD 10:29:33 AM NYSE XAC5_1100038R3JJ 100 65.42 USD 10:29:33 AM NYSE XAC5_1100038R3JI 100 65.42 USD 10:29:33 AM NYSE XAC5_1100038R3JH 27 65.42 USD 10:29:33 AM NYSE XAC5_1100038R3JK 100 65.42 USD 10:29:33 AM NYSE XAC5_1100038R3JL 200 65.41 USD 10:29:36 AM NSDQ XAC5_1100038R3JR 100 65.44 USD 10:29:59 AM NYSE XAC5_1100038R3LO 10 65.44 USD 10:29:59 AM NYSE XAC5_1100038R3LQ 50 65.44 USD 10:29:59 AM NYSE XAC5_1100038R3LP 40 65.44 USD 10:29:59 AM NYSE XAC5_1100038R3LR 50 65.43 USD 10:29:59 AM NYSE XAC5_1100038R3LS 100 65.42 USD 10:30:05 AM ARCX XAC5_1100038R3MV 98 65.39 USD 10:30:49 AM NYSE XAC5_1100038R3S7 98 65.39 USD 10:30:49 AM NYSE XAC5_1100038R3S9 2 65.39 USD 10:30:49 AM NYSE XAC5_1100038R3S8 2 65.39 USD 10:30:49 AM NYSE XAC5_1100038R3SA 56 65.38 USD 10:30:49 AM NYSE XAC5_1100038R3SB 100 65.38 USD 10:30:49 AM NYSE XAC5_1100038R3SD 144 65.38 USD 10:30:49 AM NYSE XAC5_1100038R3SC 80 65.38 USD 10:30:49 AM NYSE XAC5_1100038R3SE 20 65.38 USD 10:30:49 AM NYSE XAC5_1100038R3SG 100 65.38 USD 10:31:47 AM NYSE XAC5_1100038R40S 23 65.38 USD 10:31:47 AM NYSE XAC5_1100038R40U 100 65.38 USD 10:31:47 AM NYSE XAC5_1100038R40T 177 65.38 USD 10:31:47 AM NYSE XAC5_1100038R40R 100 65.41 USD 10:32:53 AM BATS XAC5_1100038R47V 12 65.41 USD 10:32:53 AM BATS XAC5_1100038R480 100 65.43 USD 10:32:58 AM NYSE XAC5_1100038R48O 100 65.43 USD 10:32:58 AM NYSE XAC5_1100038R48P 400 65.43 USD 10:32:58 AM NYSE XAC5_1100038R48N 200 65.43 USD 10:32:58 AM ARCX XAC5_1100038R48M 100 65.43 USD 10:32:58 AM NYSE XAC5_1100038R48Q 98 65.42 USD 10:32:58 AM ARCX XAC5_1100038R48R 2 65.42 USD 10:32:58 AM ARCX XAC5_1100038R48S 36 65.42 USD 10:33:13 AM NYSE XAC5_1100038R49N 64 65.42 USD 10:33:13 AM NYSE XAC5_1100038R49O 1 65.46 USD 10:34:09 AM NYSE XAC5_1100038R4GU 100 65.46 USD 10:34:09 AM NYSE XAC5_1100038R4GT 100 65.46 USD 10:34:09 AM NYSE XAC5_1100038R4GR 99 65.46 USD 10:34:09 AM NYSE XAC5_1100038R4GQ 100 65.46 USD 10:34:09 AM NYSE XAC5_1100038R4GS 100 65.46 USD 10:34:09 AM NYSE XAC5_1100038R4GP 50 65.47 USD 10:34:16 AM NYSE XAC5_1100038R4HO 145 65.47 USD 10:34:16 AM NYSE XAC5_1100038R4HQ 100 65.47 USD 10:34:16 AM NSDQ XAC5_1100038R4HP 105 65.47 USD 10:34:16 AM NYSE XAC5_1100038R4HR 100 65.46 USD 10:34:16 AM NYSE XAC5_1100038R4I0 100 65.46 USD 10:34:16 AM NYSE XAC5_1100038R4I1 100 65.45 USD 10:34:22 AM NYSE XAC5_1100038R4IQ 74 65.45 USD 10:34:22 AM NSDQ XAC5_1100038R4IS 26 65.45 USD 10:34:22 AM NSDQ XAC5_1100038R4IT 100 65.46 USD 10:34:34 AM NYSE XAC5_1100038R4JR 70 65.46 USD 10:35:28 AM NYSE XAC5_1100038R4QM 30 65.46 USD 10:35:31 AM NYSE XAC5_1100038R4QS 76 65.46 USD 10:35:31 AM NYSE XAC5_1100038R4QT 24 65.46 USD 10:35:31 AM NYSE XAC5_1100038R4QU 9 65.55 USD 10:36:44 AM NYSE XAC5_1100038R51N 98 65.55 USD 10:36:44 AM NYSE XAC5_1100038R51O 74 65.55 USD 10:36:45 AM NYSE XAC5_1100038R51P 17 65.55 USD 10:36:45 AM NYSE XAC5_1100038R51Q 74 65.55 USD 10:36:45 AM NYSE XAC5_1100038R51S 61 65.55 USD 10:36:45 AM NYSE XAC5_1100038R528 39 65.55 USD 10:36:45 AM NYSE XAC5_1100038R527 28 65.55 USD 10:36:45 AM NYSE XAC5_1100038R526 100 65.54 USD 10:36:47 AM NYSE XAC5_1100038R52E 100 65.54 USD 10:36:47 AM NYSE XAC5_1100038R52K 100 65.54 USD 10:36:47 AM NYSE XAC5_1100038R52H 25 65.54 USD 10:36:47 AM NYSE XAC5_1100038R52J 100 65.54 USD 10:36:47 AM NYSE XAC5_1100038R52M 100 65.54 USD 10:36:47 AM NYSE XAC5_1100038R52F 100 65.54 USD 10:36:47 AM NYSE XAC5_1100038R52C 100 65.54 USD 10:36:47 AM NYSE XAC5_1100038R52B 100 65.54 USD 10:36:47 AM NYSE XAC5_1100038R52I 100 65.54 USD 10:36:47 AM NYSE XAC5_1100038R52G 100 65.54 USD 10:36:47 AM NYSE XAC5_1100038R52D 75 65.54 USD 10:36:47 AM NYSE XAC5_1100038R52O 25 65.54 USD 10:36:47 AM NYSE XAC5_1100038R52L 75 65.54 USD 10:36:47 AM NYSE XAC5_1100038R52Q 75 65.54 USD 10:36:47 AM NYSE XAC5_1100038R52N 25 65.54 USD 10:36:47 AM NYSE XAC5_1100038R52P 100 65.52 USD 10:36:54 AM NYSE XAC5_1100038R53G 100 65.52 USD 10:36:54 AM NYSE XAC5_1100038R53F 100 65.53 USD 10:36:54 AM NYSE XAC5_1100038R53P 100 65.53 USD 10:36:54 AM NYSE XAC5_1100038R53O 100 65.52 USD 10:36:57 AM NYSE XAC5_1100038R549 29 65.52 USD 10:37:12 AM NYSE XAC5_1100038R561 71 65.52 USD 10:37:16 AM NYSE XAC5_1100038R56G 100 65.51 USD 10:37:32 AM NYSE XAC5_1100038R57H 100 65.5 USD 10:37:32 AM NYSE XAC5_1100038R57I 146 65.53 USD 10:38:40 AM NYSE XAC5_1100038R5C1 100 65.53 USD 10:38:40 AM NSDQ XAC5_1100038R5C2 154 65.53 USD 10:38:40 AM NYSE XAC5_1100038R5C0 100 65.52 USD 10:38:40 AM NYSE XAC5_1100038R5C3 182 65.52 USD 10:38:41 AM NYSE XAC5_1100038R5C5 18 65.52 USD 10:38:41 AM NYSE XAC5_1100038R5C6 50 65.52 USD 10:38:41 AM NYSE XAC5_1100038R5C7 82 65.52 USD 10:38:41 AM NYSE XAC5_1100038R5C8 100 65.52 USD 10:38:41 AM ARCX XAC5_1100038R5CA 168 65.52 USD 10:38:41 AM NYSE XAC5_1100038R5C9 46 65.52 USD 10:38:41 AM ARCX XAC5_1100038R5CB 54 65.52 USD 10:38:41 AM ARCX XAC5_1100038R5CC 1 65.53 USD 10:38:46 AM NYSE XAC5_1100038R5D2 99 65.53 USD 10:38:46 AM NYSE XAC5_1100038R5D1 100 65.5 USD 10:38:53 AM NSDQ XAC5_1100038R5DS 100 65.5 USD 10:38:53 AM NSDQ XAC5_1100038R5DT 2 65.49 USD 10:38:54 AM MEMX XAC5_1100038R5DU 98 65.49 USD 10:38:54 AM MEMX XAC5_1100038R5DV 100 65.51 USD 10:39:32 AM NYSE XAC5_1100038R5G9 100 65.51 USD 10:39:33 AM BATS XAC5_1100038R5GA 30 65.5 USD 10:39:33 AM NYSE XAC5_1100038R5GE 70 65.5 USD 10:39:33 AM NYSE XAC5_1100038R5GF 30 65.5 USD 10:39:33 AM NYSE XAC5_1100038R5GG 30 65.5 USD 10:39:33 AM NYSE XAC5_1100038R5GC 200 65.5 USD 10:39:33 AM NYSE XAC5_1100038R5GB 70 65.5 USD 10:39:33 AM NYSE XAC5_1100038R5GD 70 65.5 USD 10:39:33 AM NYSE XAC5_1100038R5GH 166 65.55 USD 10:40:10 AM NYSE XAC5_1100038R5JG 34 65.55 USD 10:40:10 AM NYSE XAC5_1100038R5JH 100 65.55 USD 10:40:10 AM NYSE XAC5_1100038R5JI 100 65.55 USD 10:40:10 AM NSDQ XAC5_1100038R5JE 34 65.55 USD 10:40:10 AM NYSE XAC5_1100038R5JF 53 65.55 USD 10:40:10 AM NYSE XAC5_1100038R5JK 100 65.55 USD 10:40:10 AM NSDQ XAC5_1100038R5JL 13 65.55 USD 10:40:10 AM NYSE XAC5_1100038R5JJ 100 65.54 USD 10:40:37 AM NYSE XAC5_1100038R5L9 73 65.54 USD 10:40:37 AM NYSE XAC5_1100038R5LA 73 65.54 USD 10:40:37 AM NYSE XAC5_1100038R5LC 27 65.54 USD 10:40:37 AM NYSE XAC5_1100038R5LB 27 65.54 USD 10:40:37 AM NYSE XAC5_1100038R5LD 28 65.53 USD 10:40:37 AM NYSE XAC5_1100038R5LE 25 65.54 USD 10:41:08 AM NYSE XAC5_1100038R5NU 100 65.54 USD 10:41:08 AM NYSE XAC5_1100038R5NT 100 65.54 USD 10:41:08 AM NYSE XAC5_1100038R5NS 100 65.54 USD 10:41:08 AM NYSE XAC5_1100038R5O0 3 65.54 USD 10:41:08 AM NYSE XAC5_1100038R5NV 100 65.55 USD 10:41:10 AM NYSE XAC5_1100038R5O7 100 65.55 USD 10:41:10 AM NYSE XAC5_1100038R5O8 14 65.55 USD 10:41:10 AM NYSE XAC5_1100038R5OB 12 65.55 USD 10:41:10 AM NYSE XAC5_1100038R5OA 161 65.55 USD 10:41:10 AM NYSE XAC5_1100038R5O9 56 65.55 USD 10:41:10 AM NYSE XAC5_1100038R5OC 18 65.55 USD 10:41:10 AM NYSE XAC5_1100038R5OD 39 65.55 USD 10:41:10 AM NYSE XAC5_1100038R5OE 92 65.54 USD 10:41:10 AM NYSE XAC5_1100038R5OG 8 65.54 USD 10:41:14 AM NYSE XAC5_1100038R5QC 7 65.54 USD 10:41:14 AM NYSE XAC5_1100038R5QE 15 65.54 USD 10:41:15 AM NYSE XAC5_1100038R5QM 100 65.55 USD 10:42:08 AM NYSE XAC5_1100038R5V5 30 65.55 USD 10:42:08 AM NYSE XAC5_1100038R5V6 100 65.55 USD 10:42:08 AM NYSE XAC5_1100038R5V4 17 65.55 USD 10:42:09 AM NYSE XAC5_1100038R5V9 83 65.55 USD 10:42:09 AM NYSE XAC5_1100038R5VA 17 65.55 USD 10:42:09 AM NYSE XAC5_1100038R5VB 13 65.55 USD 10:42:09 AM NYSE XAC5_1100038R5VC 55 65.55 USD 10:42:09 AM NYSE XAC5_1100038R5VD 45 65.55 USD 10:42:22 AM NYSE XAC5_1100038R60U 85 65.55 USD 10:42:22 AM NYSE XAC5_1100038R60T 100 65.55 USD 10:42:22 AM NYSE XAC5_1100038R60V 100 65.55 USD 10:42:22 AM NYSE XAC5_1100038R613 100 65.55 USD 10:42:22 AM NYSE XAC5_1100038R614 100 65.55 USD 10:42:22 AM NYSE XAC5_1100038R615 100 65.55 USD 10:42:22 AM NYSE XAC5_1100038R616 32 65.55 USD 10:42:24 AM NYSE XAC5_1100038R61A 68 65.55 USD 10:42:24 AM NYSE XAC5_1100038R61B 100 65.55 USD 10:42:24 AM NYSE XAC5_1100038R61C 80 65.54 USD 10:42:30 AM NYSE XAC5_1100038R61U 3 65.54 USD 10:42:30 AM NYSE XAC5_1100038R61P 89 65.54 USD 10:42:30 AM NYSE XAC5_1100038R61T 19 65.54 USD 10:42:30 AM NYSE XAC5_1100038R622 100 65.54 USD 10:42:30 AM NYSE XAC5_1100038R621 1 65.54 USD 10:42:30 AM NYSE XAC5_1100038R620 100 65.54 USD 10:42:30 AM NYSE XAC5_1100038R61V 30 65.54 USD 10:42:30 AM NYSE XAC5_1100038R61S 100 65.54 USD 10:42:30 AM NYSE XAC5_1100038R61R 78 65.54 USD 10:42:30 AM NYSE XAC5_1100038R61Q 100 65.5 USD 10:42:31 AM NSDQ XAC5_1100038R625 100 65.5 USD 10:42:31 AM NSDQ XAC5_1100038R626 41 65.5 USD 10:42:46 AM MEMX XAC5_1100038R62S 59 65.5 USD 10:42:46 AM MEMX XAC5_1100038R62T 100 65.49 USD 10:42:46 AM NSDQ XAC5_1100038R62V 100 65.49 USD 10:42:46 AM NSDQ XAC5_1100038R62U 74 65.51 USD 10:43:23 AM NYSE XAC5_1100038R663 100 65.51 USD 10:43:23 AM NYSE XAC5_1100038R65V 26 65.51 USD 10:43:23 AM NYSE XAC5_1100038R661 100 65.51 USD 10:43:23 AM NYSE XAC5_1100038R662 100 65.51 USD 10:43:23 AM NYSE XAC5_1100038R664 100 65.51 USD 10:43:23 AM NYSE XAC5_1100038R660 100 65.46 USD 10:43:39 AM NYSE XAC5_1100038R67A 100 65.46 USD 10:43:39 AM NYSE XAC5_1100038R67B 100 65.455 USD 10:43:39 AM NYSE XAC5_1100038R67D 100 65.49 USD 10:43:58 AM NYSE XAC5_1100038R68L 100 65.49 USD 10:43:58 AM NYSE XAC5_1100038R68M 100 65.49 USD 10:43:58 AM NYSE XAC5_1100038R68N 100 65.49 USD 10:43:59 AM NYSE XAC5_1100038R68T 3 65.45 USD 10:44:24 AM NSDQ XAC5_1100038R6B3 100 65.45 USD 10:44:35 AM NSDQ XAC5_1100038R6BV 100 65.45 USD 10:44:35 AM NSDQ XAC5_1100038R6C0 100 65.44 USD 10:44:35 AM NYSE XAC5_1100038R6C1 100 65.46 USD 10:45:42 AM NYSE XAC5_1100038R6I2 98 65.53 USD 10:46:08 AM NYSE XAC5_1100038R6LM 125 65.54 USD 10:46:18 AM NSDQ XAC5_1100038R6MF 93 65.54 USD 10:46:18 AM NYSE XAC5_1100038R6MG 75 65.54 USD 10:46:18 AM NSDQ XAC5_1100038R6ME 100 65.54 USD 10:46:18 AM NYSE XAC5_1100038R6MH 100 65.54 USD 10:46:26 AM MEMX XAC5_1100038R6N1 100 65.56 USD 10:46:52 AM NYSE XAC5_1100038R6Q2 100 65.56 USD 10:46:52 AM NYSE XAC5_1100038R6Q0 100 65.56 USD 10:46:52 AM NYSE XAC5_1100038R6Q1 36 65.56 USD 10:46:52 AM NYSE XAC5_1100038R6Q4 64 65.56 USD 10:46:52 AM NYSE XAC5_1100038R6Q5 84 65.56 USD 10:46:52 AM NYSE XAC5_1100038R6Q6 166 65.57 USD 10:47:21 AM NYSE XAC5_1100038R6SO 123 65.57 USD 10:47:21 AM NYSE XAC5_1100038R6SP 100 65.57 USD 10:47:21 AM NSDQ XAC5_1100038R6SM 100 65.57 USD 10:47:21 AM NSDQ XAC5_1100038R6SL 11 65.57 USD 10:47:21 AM NYSE XAC5_1100038R6SN 200 65.56 USD 10:47:21 AM NYSE XAC5_1100038R6SQ 200 65.56 USD 10:47:21 AM NYSE XAC5_1100038R6SR 1 65.56 USD 10:47:21 AM NYSE XAC5_1100038R6SS 52 65.56 USD 10:47:21 AM NYSE XAC5_1100038R6ST 47 65.56 USD 10:47:21 AM NYSE XAC5_1100038R6SU 29 65.55 USD 10:47:22 AM NYSE XAC5_1100038R6T6 100 65.55 USD 10:47:22 AM NYSE XAC5_1100038R6T5 71 65.55 USD 10:47:22 AM NYSE XAC5_1100038R6T8 100 65.55 USD 10:47:22 AM NYSE XAC5_1100038R6TA 29 65.55 USD 10:47:22 AM NYSE XAC5_1100038R6T9 33 65.55 USD 10:47:22 AM NYSE XAC5_1100038R6TC 100 65.55 USD 10:47:22 AM NYSE XAC5_1100038R6TB 400 65.55 USD 10:47:22 AM NYSE XAC5_1100038R6TE 67 65.55 USD 10:47:22 AM NYSE XAC5_1100038R6TD 100 65.55 USD 10:47:22 AM NYSE XAC5_1100038R6TH 100 65.55 USD 10:47:22 AM NYSE XAC5_1100038R6TG 100 65.55 USD 10:47:22 AM NYSE XAC5_1100038R6TF 100 65.55 USD 10:47:23 AM NSDQ XAC5_1100038R6TJ 100 65.56 USD 10:47:32 AM NSDQ XAC5_1100038R6UM 100 65.55 USD 10:47:32 AM NYSE XAC5_1100038R6UN 100 65.55 USD 10:48:03 AM MEMX XAC5_1100038R71F 100 65.54 USD 10:48:03 AM NYSE XAC5_1100038R71G 43 65.54 USD 10:48:03 AM NYSE XAC5_1100038R71I 100 65.54 USD 10:48:03 AM NYSE XAC5_1100038R71H 28 65.54 USD 10:48:03 AM NYSE XAC5_1100038R71J 100 65.54 USD 10:48:03 AM NYSE XAC5_1100038R71M 100 65.54 USD 10:48:03 AM NYSE XAC5_1100038R71N 100 65.54 USD 10:48:03 AM NYSE XAC5_1100038R71K 29 65.54 USD 10:48:03 AM NYSE XAC5_1100038R71L 100 65.57 USD 10:48:26 AM NYSE XAC5_1100038R73D 22 65.57 USD 10:48:26 AM NYSE XAC5_1100038R73F 100 65.57 USD 10:48:26 AM NYSE XAC5_1100038R73E 78 65.57 USD 10:48:26 AM NYSE XAC5_1100038R73G 200 65.56 USD 10:48:50 AM NYSE XAC5_1100038R769 100 65.56 USD 10:48:50 AM NYSE XAC5_1100038R767 100 65.56 USD 10:48:50 AM NYSE XAC5_1100038R768 99 65.55 USD 10:48:50 AM NYSE XAC5_1100038R76A 1 65.55 USD 10:48:50 AM NYSE XAC5_1100038R76B 83 65.55 USD 10:48:50 AM NYSE XAC5_1100038R76C 8 65.55 USD 10:48:51 AM NYSE XAC5_1100038R76E 100 65.56 USD 10:49:13 AM EDGX XAC5_1100038R795 8 65.55 USD 10:49:13 AM NYSE XAC5_1100038R796 92 65.55 USD 10:49:13 AM NYSE XAC5_1100038R797 17 65.55 USD 10:49:13 AM NYSE XAC5_1100038R798 83 65.55 USD 10:49:13 AM NYSE XAC5_1100038R799 66 65.55 USD 10:49:13 AM NYSE XAC5_1100038R79F 16 65.55 USD 10:49:13 AM NYSE XAC5_1100038R79A 84 65.55 USD 10:49:13 AM NYSE XAC5_1100038R79B 41 65.55 USD 10:49:13 AM NYSE XAC5_1100038R79C 59 65.55 USD 10:49:13 AM NYSE XAC5_1100038R79D 91 65.55 USD 10:49:13 AM NYSE XAC5_1100038R79E 34 65.55 USD 10:49:13 AM NYSE XAC5_1100038R79G 9 65.55 USD 10:49:13 AM NYSE XAC5_1100038R79I 100 65.57 USD 10:50:03 AM NYSE XAC5_1100038R7EL 100 65.57 USD 10:50:03 AM NYSE XAC5_1100038R7EN 100 65.57 USD 10:50:03 AM NYSE XAC5_1100038R7EM 100 65.56 USD 10:50:03 AM NYSE XAC5_1100038R7EP 100 65.56 USD 10:50:03 AM NYSE XAC5_1100038R7EO 100 65.56 USD 10:50:03 AM NYSE XAC5_1100038R7EQ 100 65.56 USD 10:50:03 AM NYSE XAC5_1100038R7ER 100 65.56 USD 10:50:03 AM NYSE XAC5_1100038R7ES 100 65.56 USD 10:50:03 AM NYSE XAC5_1100038R7ET 100 65.58 USD 10:50:28 AM NSDQ XAC5_1100038R7GG 39 65.58 USD 10:50:30 AM NSDQ XAC5_1100038R7GP 61 65.58 USD 10:50:30 AM NSDQ XAC5_1100038R7GQ 100 65.57 USD 10:50:30 AM NSDQ XAC5_1100038R7GR 100 65.56 USD 10:50:30 AM NYSE XAC5_1100038R7GS 100 65.6 USD 10:51:05 AM NYSE XAC5_1100038R7K2 100 65.6 USD 10:51:05 AM NYSE XAC5_1100038R7K3 100 65.6 USD 10:51:05 AM NYSE XAC5_1100038R7K4 100 65.6 USD 10:51:25 AM BATS XAC5_1100038R7LF 100 65.6 USD 10:51:29 AM NSDQ XAC5_1100038R7LN 200 65.59 USD 10:51:29 AM NYSE XAC5_1100038R7LO 100 65.58 USD 10:52:01 AM NYSE XAC5_1100038R7NS 100 65.58 USD 10:52:01 AM NYSE XAC5_1100038R7NR 100 65.6 USD 10:52:21 AM NSDQ XAC5_1100038R7PB 100 65.6 USD 10:52:21 AM NSDQ XAC5_1100038R7PA 100 65.6 USD 10:52:21 AM NSDQ XAC5_1100038R7PC 100 65.6 USD 10:53:03 AM NYSE XAC5_1100038R7SL 25 65.6 USD 10:53:03 AM NYSE XAC5_1100038R7SM 24 65.6 USD 10:53:03 AM NYSE XAC5_1100038R7SU 49 65.6 USD 10:53:03 AM NYSE XAC5_1100038R7T4 51 65.6 USD 10:53:03 AM NYSE XAC5_1100038R7T3 51 65.6 USD 10:53:03 AM NYSE XAC5_1100038R7T5 100 65.6 USD 10:53:03 AM NYSE XAC5_1100038R7T6 9 65.59 USD 10:53:15 AM NYSE XAC5_1100038R7UF 7 65.59 USD 10:53:15 AM NYSE XAC5_1100038R7UJ 91 65.59 USD 10:53:15 AM NYSE XAC5_1100038R7UI 9 65.59 USD 10:53:15 AM NYSE XAC5_1100038R7UH 91 65.59 USD 10:53:15 AM NYSE XAC5_1100038R7UG 100 65.59 USD 10:53:15 AM NYSE XAC5_1100038R7UC 9 65.59 USD 10:53:15 AM NYSE XAC5_1100038R7UB 91 65.59 USD 10:53:15 AM NYSE XAC5_1100038R7UA 23 65.59 USD 10:53:15 AM NYSE XAC5_1100038R7UD 77 65.59 USD 10:53:15 AM NYSE XAC5_1100038R7UE 93 65.59 USD 10:53:15 AM NYSE XAC5_1100038R7UK 99 65.58 USD 10:53:15 AM NYSE XAC5_1100038R7UL 99 65.58 USD 10:53:15 AM NYSE XAC5_1100038R7UN 1 65.58 USD 10:53:15 AM NYSE XAC5_1100038R7UM 1 65.58 USD 10:53:15 AM NYSE XAC5_1100038R7UO 100 65.58 USD 10:53:15 AM NYSE XAC5_1100038R7UP 100 65.58 USD 10:53:15 AM NYSE XAC5_1100038R7UQ 200 65.55 USD 10:53:15 AM NYSE XAC5_1100038R7UV 100 65.55 USD 10:53:22 AM ARCX XAC5_1100038R7VH 100 65.54 USD 10:53:22 AM NYSE XAC5_1100038R7VI 100 65.54 USD 10:53:22 AM NYSE XAC5_1100038R7VJ 100 65.54 USD 10:53:22 AM NYSE XAC5_1100038R7VK 100 65.54 USD 10:53:22 AM NYSE XAC5_1100038R7VL 100 65.54 USD 10:53:22 AM NYSE XAC5_1100038R7VM 100 65.54 USD 10:54:06 AM NYSE XAC5_1100038R837 100 65.54 USD 10:54:06 AM NYSE XAC5_1100038R838 100 65.54 USD 10:54:06 AM NYSE XAC5_1100038R839 100 65.53 USD 10:54:11 AM NYSE XAC5_1100038R83L 100 65.53 USD 10:54:30 AM NYSE XAC5_1100038R84U 21 65.53 USD 10:54:30 AM NYSE XAC5_1100038R84V 79 65.53 USD 10:54:48 AM NYSE XAC5_1100038R87A 21 65.53 USD 10:54:48 AM NYSE XAC5_1100038R879 96 65.53 USD 10:55:02 AM NYSE XAC5_1100038R88H 4 65.53 USD 10:55:02 AM NYSE XAC5_1100038R88I 200 65.58 USD 10:56:32 AM NYSE XAC5_1100038R8H0 200 65.58 USD 10:56:32 AM NYSE XAC5_1100038R8GV 8 65.58 USD 10:56:32 AM NYSE XAC5_1100038R8H4 100 65.58 USD 10:56:32 AM NYSE XAC5_1100038R8H3 100 65.58 USD 10:56:32 AM NYSE XAC5_1100038R8H2 100 65.58 USD 10:56:32 AM NYSE XAC5_1100038R8H1 100 65.58 USD 10:56:32 AM NYSE XAC5_1100038R8H6 92 65.58 USD 10:56:32 AM NYSE XAC5_1100038R8H5 100 65.58 USD 10:56:48 AM NYSE XAC5_1100038R8IK 100 65.58 USD 10:56:48 AM NYSE XAC5_1100038R8IL 100 65.58 USD 10:56:48 AM NYSE XAC5_1100038R8IM 400 65.57 USD 10:56:48 AM NYSE XAC5_1100038R8IN 100 65.57 USD 10:56:48 AM ARCX XAC5_1100038R8IO 100 65.57 USD 10:56:48 AM NSDQ XAC5_1100038R8IP 100 65.57 USD 10:56:48 AM NYSE XAC5_1100038R8IQ 100 65.58 USD 10:57:00 AM NYSE XAC5_1100038R8K2 300 65.57 USD 10:57:05 AM NYSE XAC5_1100038R8KA 200 65.57 USD 10:57:05 AM NSDQ XAC5_1100038R8K9 200 65.57 USD 10:57:05 AM NYSE XAC5_1100038R8KC 100 65.56 USD 10:57:05 AM NSDQ XAC5_1100038R8KE 30 65.56 USD 10:57:05 AM NYSE XAC5_1100038R8KF 100 65.56 USD 10:57:05 AM NYSE XAC5_1100038R8KG 71 65.56 USD 10:57:05 AM NYSE XAC5_1100038R8KI 70 65.56 USD 10:57:05 AM NYSE XAC5_1100038R8KH 100 65.56 USD 10:57:05 AM NYSE XAC5_1100038R8KL 100 65.56 USD 10:57:05 AM NYSE XAC5_1100038R8KK 30 65.59 USD 10:57:50 AM NYSE XAC5_1100038R8NH 100 65.59 USD 10:57:50 AM NYSE XAC5_1100038R8NE 100 65.59 USD 10:57:50 AM NYSE XAC5_1100038R8NF 68 65.59 USD 10:57:50 AM NYSE XAC5_1100038R8NI 100 65.59 USD 10:57:50 AM NYSE XAC5_1100038R8NN 99 65.59 USD 10:57:50 AM NYSE XAC5_1100038R8NM 100 65.59 USD 10:57:50 AM NYSE XAC5_1100038R8NL 201 65.59 USD 10:57:50 AM NYSE XAC5_1100038R8NK 100 65.59 USD 10:57:50 AM NYSE XAC5_1100038R8NJ 2 65.59 USD 10:57:50 AM NYSE XAC5_1100038R8NG 47 65.58 USD 10:57:50 AM ARCX XAC5_1100038R8NP 53 65.58 USD 10:57:50 AM ARCX XAC5_1100038R8NO 200 65.57 USD 10:58:34 AM NYSE XAC5_1100038R8Q8 125 65.57 USD 10:58:34 AM NYSE XAC5_1100038R8QA 200 65.57 USD 10:58:34 AM NYSE XAC5_1100038R8Q9 100 65.57 USD 10:58:34 AM NSDQ XAC5_1100038R8Q7 75 65.57 USD 10:58:34 AM NYSE XAC5_1100038R8QB 100 65.56 USD 10:58:52 AM NYSE XAC5_1100038R8S0 100 65.56 USD 10:58:52 AM NYSE XAC5_1100038R8S1 100 65.56 USD 10:58:52 AM NYSE XAC5_1100038R8S2 61 65.55 USD 10:59:01 AM NYSE XAC5_1100038R8T3 61 65.55 USD 10:59:01 AM NYSE XAC5_1100038R8T5 39 65.55 USD 10:59:01 AM NYSE XAC5_1100038R8T4 4 65.55 USD 10:59:01 AM NYSE XAC5_1100038R8T6 35 65.55 USD 10:59:01 AM NYSE XAC5_1100038R8T7 65 65.55 USD 10:59:01 AM NYSE XAC5_1100038R8T8 100 65.56 USD 10:59:18 AM BATS XAC5_1100038R8UG 100 65.56 USD 10:59:18 AM BATS XAC5_1100038R8UF 3 65.54 USD 10:59:28 AM BATS XAC5_1100038R8VC 100 65.54 USD 10:59:59 AM NYSE XAC5_1100038R92E 100 65.54 USD 10:59:59 AM NYSE XAC5_1100038R92H 100 65.54 USD 10:59:59 AM NYSE XAC5_1100038R92G 80 65.54 USD 10:59:59 AM NYSE XAC5_1100038R92L 20 65.54 USD 10:59:59 AM NYSE XAC5_1100038R92M 100 65.54 USD 10:59:59 AM NYSE XAC5_1100038R92F 20 65.54 USD 10:59:59 AM NYSE XAC5_1100038R92P 80 65.54 USD 10:59:59 AM NYSE XAC5_1100038R92N 100 65.54 USD 10:59:59 AM NYSE XAC5_1100038R92K 100 65.54 USD 10:59:59 AM NYSE XAC5_1100038R92J 100 65.54 USD 10:59:59 AM NYSE XAC5_1100038R92I 100 65.53 USD 11:00:16 AM NYSE XAC5_1100038R94L 67 65.53 USD 11:00:16 AM NYSE XAC5_1100038R94N 33 65.53 USD 11:00:16 AM NYSE XAC5_1100038R94M 100 65.53 USD 11:00:16 AM NYSE XAC5_1100038R94K 6 65.56 USD 11:01:54 AM NYSE XAC5_1100038R9BT 30 65.56 USD 11:01:54 AM NYSE XAC5_1100038R9C0 70 65.56 USD 11:01:54 AM NYSE XAC5_1100038R9C1 64 65.56 USD 11:01:54 AM NYSE XAC5_1100038R9BV 22 65.56 USD 11:01:55 AM NYSE XAC5_1100038R9C3 100 65.56 USD 11:02:37 AM NYSE XAC5_1100038R9E9 30 65.56 USD 11:02:37 AM NYSE XAC5_1100038R9EC 70 65.56 USD 11:02:37 AM NYSE XAC5_1100038R9EB 30 65.56 USD 11:02:37 AM NYSE XAC5_1100038R9EA 100 65.56 USD 11:02:37 AM NYSE XAC5_1100038R9E8 8 65.56 USD 11:02:37 AM NYSE XAC5_1100038R9E7 86 65.56 USD 11:02:37 AM NYSE XAC5_1100038R9E6 70 65.56 USD 11:02:37 AM NYSE XAC5_1100038R9ED 100 65.56 USD 11:02:37 AM NYSE XAC5_1100038R9EE 99 65.55 USD 11:03:14 AM NSDQ XAC5_1100038R9GE 300 65.55 USD 11:03:14 AM NYSE XAC5_1100038R9GF 42 65.55 USD 11:04:00 AM NSDQ XAC5_1100038R9K5 9 65.55 USD 11:04:00 AM NYSE XAC5_1100038R9K1 82 65.55 USD 11:04:00 AM NYSE XAC5_1100038R9K2 67 65.55 USD 11:04:00 AM NSDQ XAC5_1100038R9K3 58 65.55 USD 11:04:00 AM NSDQ XAC5_1100038R9K4 33 65.55 USD 11:04:00 AM NSDQ XAC5_1100038R9JV 91 65.55 USD 11:04:00 AM NYSE XAC5_1100038R9JU 18 65.55 USD 11:04:00 AM NYSE XAC5_1100038R9K9 207 65.55 USD 11:04:00 AM NYSE XAC5_1100038R9K8 9 65.55 USD 11:04:00 AM NYSE XAC5_1100038R9JQ 91 65.55 USD 11:04:00 AM NYSE XAC5_1100038R9JT 42 65.55 USD 11:04:00 AM NSDQ XAC5_1100038R9K7 58 65.55 USD 11:04:00 AM NSDQ XAC5_1100038R9K6 33 65.55 USD 11:04:00 AM NSDQ XAC5_1100038R9K0 42 65.55 USD 11:04:00 AM NSDQ XAC5_1100038R9JS 1 65.55 USD 11:04:00 AM NSDQ XAC5_1100038R9JP 24 65.55 USD 11:04:00 AM NSDQ XAC5_1100038R9JR 57 65.55 USD 11:04:00 AM NYSE XAC5_1100038R9KD 100 65.55 USD 11:04:00 AM NYSE XAC5_1100038R9KB 68 65.55 USD 11:04:00 AM NYSE XAC5_1100038R9KC 100 65.55 USD 11:04:00 AM NYSE XAC5_1100038R9KE 225 65.55 USD 11:04:00 AM NYSE XAC5_1100038R9KA 93 65.55 USD 11:04:00 AM NYSE XAC5_1100038R9KQ 18 65.55 USD 11:04:00 AM NYSE XAC5_1100038R9KP 7 65.55 USD 11:04:00 AM NYSE XAC5_1100038R9KO 100 65.55 USD 11:04:00 AM NYSE XAC5_1100038R9KN 18 65.55 USD 11:04:00 AM NYSE XAC5_1100038R9KM 82 65.55 USD 11:04:00 AM NYSE XAC5_1100038R9KL 18 65.55 USD 11:04:00 AM NYSE XAC5_1100038R9KK 43 65.55 USD 11:04:00 AM NYSE XAC5_1100038R9KJ 43 65.55 USD 11:04:00 AM NYSE XAC5_1100038R9KI 82 65.55 USD 11:04:00 AM NYSE XAC5_1100038R9KH 57 65.55 USD 11:04:00 AM NYSE XAC5_1100038R9KG 82 65.55 USD 11:04:00 AM NYSE XAC5_1100038R9KF 100 65.54 USD 11:04:00 AM BATS XAC5_1100038R9KR 99 65.54 USD 11:04:16 AM MEMX XAC5_1100038R9MC 1 65.54 USD 11:04:16 AM MEMX XAC5_1100038R9ME 100 65.54 USD 11:04:16 AM MEMX XAC5_1100038R9MD 100 65.55 USD 11:04:50 AM ARCX XAC5_1100038R9O3 139 65.55 USD 11:04:50 AM NYSE XAC5_1100038R9O2 161 65.55 USD 11:04:50 AM NYSE XAC5_1100038R9O1 98 65.54 USD 11:04:50 AM NYSE XAC5_1100038R9O5 100 65.54 USD 11:04:50 AM NYSE XAC5_1100038R9O4 2 65.54 USD 11:04:50 AM NYSE XAC5_1100038R9O6 100 65.54 USD 11:04:51 AM NYSE XAC5_1100038R9O9 100 65.57 USD 11:05:20 AM NYSE XAC5_1100038R9Q9 100 65.57 USD 11:05:20 AM NYSE XAC5_1100038R9Q4 37 65.57 USD 11:05:20 AM NYSE XAC5_1100038R9Q7 100 65.57 USD 11:05:20 AM NYSE XAC5_1100038R9Q8 79 65.57 USD 11:05:20 AM NYSE XAC5_1100038R9Q6 21 65.57 USD 11:05:20 AM NYSE XAC5_1100038R9Q5 21 65.57 USD 11:05:20 AM NYSE XAC5_1100038R9QB 42 65.57 USD 11:05:20 AM NYSE XAC5_1100038R9QA 25 65.56 USD 11:05:43 AM BATS XAC5_1100038R9S5 75 65.56 USD 11:05:43 AM BATS XAC5_1100038R9S6 23 65.55 USD 11:05:43 AM NYSE XAC5_1100038R9SA 88 65.55 USD 11:05:43 AM NYSE XAC5_1100038R9SC 77 65.55 USD 11:05:43 AM NYSE XAC5_1100038R9S7 23 65.55 USD 11:05:43 AM NYSE XAC5_1100038R9S8 12 65.55 USD 11:05:43 AM NYSE XAC5_1100038R9SB 77 65.55 USD 11:05:43 AM NYSE XAC5_1100038R9S9 100 65.53 USD 11:06:04 AM NYSE XAC5_1100038R9TR 100 65.53 USD 11:06:04 AM NYSE XAC5_1100038R9TS 100 65.55 USD 11:06:14 AM NYSE XAC5_1100038R9UN 100 65.55 USD 11:06:14 AM NYSE XAC5_1100038R9UO 100 65.55 USD 11:06:14 AM NYSE XAC5_1100038R9UP 100 65.55 USD 11:06:14 AM NYSE XAC5_1100038R9UM 100 65.53 USD 11:06:51 AM NYSE XAC5_1100038RA2Q 100 65.53 USD 11:06:51 AM NYSE XAC5_1100038RA2L 100 65.53 USD 11:06:51 AM NYSE XAC5_1100038RA2N 100 65.53 USD 11:06:51 AM NYSE XAC5_1100038RA2O 100 65.53 USD 11:06:51 AM NYSE XAC5_1100038RA2M 100 65.53 USD 11:06:51 AM NYSE XAC5_1100038RA2P 100 65.51 USD 11:06:51 AM ARCX XAC5_1100038RA2S 100 65.53 USD 11:06:52 AM NSDQ XAC5_1100038RA33 100 65.53 USD 11:06:52 AM NSDQ XAC5_1100038RA32 100 65.53 USD 11:06:52 AM NSDQ XAC5_1100038RA31 100 65.58 USD 11:07:47 AM NYSE XAC5_1100038RA7T 20 65.58 USD 11:07:47 AM NYSE XAC5_1100038RA7U 86 65.58 USD 11:07:48 AM NYSE XAC5_1100038RA80 80 65.58 USD 11:07:48 AM NYSE XAC5_1100038RA7V 14 65.58 USD 11:07:53 AM NYSE XAC5_1100038RA8A 100 65.58 USD 11:07:53 AM NYSE XAC5_1100038RA8B 86 65.58 USD 11:07:53 AM NYSE XAC5_1100038RA89 100 65.58 USD 11:07:58 AM BATS XAC5_1100038RA8K 200 65.57 USD 11:07:58 AM NYSE XAC5_1100038RA8M 5 65.57 USD 11:07:58 AM NYSE XAC5_1100038RA8O 1 65.57 USD 11:07:58 AM NYSE XAC5_1100038RA8N 99 65.57 USD 11:08:01 AM NYSE XAC5_1100038RA8U 99 65.57 USD 11:08:01 AM NYSE XAC5_1100038RA90 95 65.57 USD 11:08:01 AM NYSE XAC5_1100038RA8V 100 65.57 USD 11:08:01 AM NYSE XAC5_1100038RA91 7 65.57 USD 11:08:01 AM NYSE XAC5_1100038RA93 46 65.57 USD 11:08:01 AM NSDQ XAC5_1100038RA92 13 65.57 USD 11:08:01 AM NSDQ XAC5_1100038RA94 41 65.57 USD 11:08:01 AM NSDQ XAC5_1100038RA95 100 65.56 USD 11:09:01 AM NYSE XAC5_1100038RABL 42 65.56 USD 11:09:01 AM NYSE XAC5_1100038RABN 100 65.56 USD 11:09:01 AM NYSE XAC5_1100038RABQ 100 65.56 USD 11:09:01 AM NYSE XAC5_1100038RABS 42 65.56 USD 11:09:01 AM NYSE XAC5_1100038RABU 58 65.56 USD 11:09:01 AM NYSE XAC5_1100038RABM 100 65.56 USD 11:09:01 AM NYSE XAC5_1100038RABO 58 65.56 USD 11:09:01 AM NYSE XAC5_1100038RABR 100 65.56 USD 11:09:01 AM NYSE XAC5_1100038RABP 100 65.55 USD 11:09:01 AM MEMX XAC5_1100038RABV 100 65.47 USD 11:09:05 AM NSDQ XAC5_1100038RACA 100 65.46 USD 11:09:12 AM ARCX XAC5_1100038RACI 100 65.45 USD 11:09:18 AM NSDQ XAC5_1100038RACN 100 65.43 USD 11:09:33 AM NYSE XAC5_1100038RAE4 1 65.43 USD 11:09:38 AM NYSE XAC5_1100038RAF0 100 65.43 USD 11:09:38 AM NYSE XAC5_1100038RAF1 99 65.43 USD 11:09:38 AM NYSE XAC5_1100038RAEV 100 65.42 USD 11:09:50 AM NSDQ XAC5_1100038RAFL 100 65.42 USD 11:09:50 AM NSDQ XAC5_1100038RAFK 100 65.42 USD 11:09:57 AM NYSE XAC5_1100038RAGB 100 65.42 USD 11:09:57 AM NYSE XAC5_1100038RAGC 99 65.41 USD 11:09:58 AM ARCX XAC5_1100038RAGD 1 65.41 USD 11:09:58 AM ARCX XAC5_1100038RAGE 100 65.42 USD 11:10:31 AM NYSE XAC5_1100038RAKA 100 65.41 USD 11:10:31 AM NSDQ XAC5_1100038RAKC 100 65.4 USD 11:10:40 AM MEMX XAC5_1100038RAL5 94 65.4 USD 11:10:40 AM MEMX XAC5_1100038RAL7 6 65.4 USD 11:10:40 AM MEMX XAC5_1100038RAL6 100 65.41 USD 11:11:49 AM NYSE XAC5_1100038RAPA 100 65.41 USD 11:11:49 AM NYSE XAC5_1100038RAP9 100 65.41 USD 11:11:49 AM NYSE XAC5_1100038RAP8 20 65.42 USD 11:12:10 AM NYSE XAC5_1100038RARN 100 65.42 USD 11:12:10 AM NSDQ XAC5_1100038RARM 21 65.42 USD 11:12:10 AM NYSE XAC5_1100038RARO 100 65.45 USD 11:12:51 AM NSDQ XAC5_1100038RAU5 200 65.45 USD 11:12:51 AM NYSE XAC5_1100038RAU6 100 65.45 USD 11:12:51 AM NYSE XAC5_1100038RAU7 100 65.45 USD 11:12:51 AM NYSE XAC5_1100038RAU8 31 65.46 USD 11:13:35 AM NYSE XAC5_1100038RB29 100 65.46 USD 11:13:37 AM NYSE XAC5_1100038RB2E 100 65.46 USD 11:13:37 AM NYSE XAC5_1100038RB2F 69 65.46 USD 11:13:37 AM NYSE XAC5_1100038RB2D 100 65.46 USD 11:13:37 AM NSDQ XAC5_1100038RB2C 100 65.46 USD 11:13:37 AM NSDQ XAC5_1100038RB2B 55 65.46 USD 11:13:37 AM NYSE XAC5_1100038RB2G 4 65.46 USD 11:13:44 AM NSDQ XAC5_1100038RB3D 100 65.46 USD 11:13:51 AM NSDQ XAC5_1100038RB4A 96 65.46 USD 11:13:51 AM NSDQ XAC5_1100038RB49 100 65.46 USD 11:13:51 AM NYSE XAC5_1100038RB4C 100 65.46 USD 11:13:51 AM NYSE XAC5_1100038RB4B 300 65.46 USD 11:13:51 AM NYSE XAC5_1100038RB4E 149 65.46 USD 11:13:51 AM NYSE XAC5_1100038RB4F 51 65.46 USD 11:13:51 AM NYSE XAC5_1100038RB4G 100 65.45 USD 11:13:54 AM NYSE XAC5_1100038RB5H 100 65.46 USD 11:14:03 AM NSDQ XAC5_1100038RB66 51 65.45 USD 11:14:03 AM NYSE XAC5_1100038RB67 49 65.45 USD 11:14:03 AM NYSE XAC5_1100038RB68 100 65.45 USD 11:14:03 AM NYSE XAC5_1100038RB69 100 65.45 USD 11:14:03 AM NYSE XAC5_1100038RB6A 25 65.45 USD 11:15:00 AM NYSE XAC5_1100038RBA1 100 65.45 USD 11:15:00 AM NYSE XAC5_1100038RBA4 75 65.45 USD 11:15:00 AM NYSE XAC5_1100038RBA3 38 65.45 USD 11:15:00 AM NYSE XAC5_1100038RBA2 100 65.45 USD 11:15:00 AM NYSE XAC5_1100038RBA0 61 65.45 USD 11:15:00 AM NYSE XAC5_1100038RB9V 38 65.45 USD 11:15:00 AM NYSE XAC5_1100038RB9U 1 65.45 USD 11:15:00 AM NYSE XAC5_1100038RB9T 1 65.45 USD 11:15:00 AM NYSE XAC5_1100038RB9S 100 65.45 USD 11:15:00 AM NYSE XAC5_1100038RB9R 61 65.45 USD 11:15:00 AM NYSE XAC5_1100038RB9Q 100 65.45 USD 11:15:00 AM NYSE XAC5_1100038RB9P 100 65.45 USD 11:15:00 AM NYSE XAC5_1100038RB9O 82 65.44 USD 11:15:00 AM MEMX XAC5_1100038RBA5 18 65.44 USD 11:15:00 AM MEMX XAC5_1100038RBA6 4 65.44 USD 11:15:45 AM NYSE XAC5_1100038RBDN 4 65.44 USD 11:15:45 AM NYSE XAC5_1100038RBDO 42 65.44 USD 11:15:45 AM NYSE XAC5_1100038RBDS 50 65.44 USD 11:15:45 AM NYSE XAC5_1100038RBDT 40 65.44 USD 11:15:45 AM NYSE XAC5_1100038RBDU 57 65.44 USD 11:15:45 AM NYSE XAC5_1100038RBDV 3 65.44 USD 11:15:49 AM NYSE XAC5_1100038RBEA 8 65.44 USD 11:15:49 AM NYSE XAC5_1100038RBE9 100 65.48 USD 11:16:06 AM NYSE XAC5_1100038RBG3 100 65.48 USD 11:16:06 AM NYSE XAC5_1100038RBG2 68 65.47 USD 11:16:06 AM NYSE XAC5_1100038RBG7 32 65.47 USD 11:16:06 AM NYSE XAC5_1100038RBG8 68 65.47 USD 11:16:06 AM NYSE XAC5_1100038RBG9 16 65.47 USD 11:16:07 AM NYSE XAC5_1100038RBGA 16 65.47 USD 11:16:07 AM NYSE XAC5_1100038RBGC 16 65.47 USD 11:16:07 AM NYSE XAC5_1100038RBGB 84 65.47 USD 11:16:07 AM NYSE XAC5_1100038RBGE 100 65.48 USD 11:16:21 AM NYSE XAC5_1100038RBHD 100 65.48 USD 11:16:27 AM NYSE XAC5_1100038RBHV 100 65.48 USD 11:16:35 AM BATS XAC5_1100038RBJ4 100 65.47 USD 11:16:45 AM NYSE XAC5_1100038RBJJ 94 65.47 USD 11:17:12 AM NYSE XAC5_1100038RBL7 6 65.47 USD 11:17:12 AM NYSE XAC5_1100038RBL6 6 65.47 USD 11:17:12 AM NYSE XAC5_1100038RBL4 94 65.47 USD 11:17:12 AM NYSE XAC5_1100038RBL5 200 65.47 USD 11:17:24 AM NYSE XAC5_1100038RBN5 200 65.47 USD 11:17:24 AM NYSE XAC5_1100038RBN6 31 65.47 USD 11:17:24 AM NYSE XAC5_1100038RBN7 100 65.47 USD 11:17:24 AM NYSE XAC5_1100038RBN8 69 65.47 USD 11:17:24 AM NYSE XAC5_1100038RBN9 87 65.47 USD 11:17:24 AM NYSE XAC5_1100038RBNA 13 65.47 USD 11:17:24 AM NYSE XAC5_1100038RBNB 27 65.47 USD 11:18:06 AM NYSE XAC5_1100038RBQB 73 65.47 USD 11:18:06 AM NYSE XAC5_1100038RBQC 13 65.47 USD 11:18:06 AM NYSE XAC5_1100038RBQD 76 65.47 USD 11:18:07 AM NYSE XAC5_1100038RBQE 82 65.47 USD 11:18:07 AM NYSE XAC5_1100038RBQG 11 65.47 USD 11:18:07 AM NYSE XAC5_1100038RBQF 18 65.47 USD 11:18:07 AM NYSE XAC5_1100038RBQH 100 65.47 USD 11:18:07 AM NYSE XAC5_1100038RBQI 44 65.47 USD 11:18:07 AM NYSE XAC5_1100038RBQJ 56 65.47 USD 11:18:07 AM NYSE XAC5_1100038RBQK 100 65.46 USD 11:18:07 AM NSDQ XAC5_1100038RBQL 100 65.46 USD 11:18:07 AM NSDQ XAC5_1100038RBQM 100 65.47 USD 11:19:15 AM ARCX XAC5_1100038RBVV 100 65.46 USD 11:19:19 AM ARCX XAC5_1100038RC0C 100 65.46 USD 11:19:19 AM NYSE XAC5_1100038RC0D 100 65.46 USD 11:19:19 AM NYSE XAC5_1100038RC0A 100 65.46 USD 11:19:19 AM ARCX XAC5_1100038RC0B 200 65.5 USD 11:19:56 AM NYSE XAC5_1100038RC2J 400 65.5 USD 11:19:56 AM NYSE XAC5_1100038RC2H 200 65.5 USD 11:19:56 AM ARCX XAC5_1100038RC2I 70 65.5 USD 11:19:56 AM NYSE XAC5_1100038RC2L 30 65.5 USD 11:19:56 AM NYSE XAC5_1100038RC2K 55 65.5 USD 11:19:56 AM NYSE XAC5_1100038RC2M 45 65.5 USD 11:19:56 AM NYSE XAC5_1100038RC2N 100 65.49 USD 11:20:10 AM NYSE XAC5_1100038RC3V 2 65.49 USD 11:20:10 AM NYSE XAC5_1100038RC42 100 65.49 USD 11:20:10 AM NYSE XAC5_1100038RC41 98 65.49 USD 11:20:10 AM NYSE XAC5_1100038RC40 100 65.49 USD 11:20:10 AM NYSE XAC5_1100038RC3U 100 65.45 USD 11:21:01 AM NYSE XAC5_1100038RC84 100 65.45 USD 11:21:01 AM NYSE XAC5_1100038RC85 65 65.45 USD 11:21:13 AM NYSE XAC5_1100038RC8R 200 65.5 USD 11:23:05 AM IEXG XAC5_1100038RCFP 100 65.49 USD 11:23:05 AM NYSE XAC5_1100038RCG0 400 65.49 USD 11:23:05 AM NYSE XAC5_1100038RCFQ 100 65.49 USD 11:23:05 AM NYSE XAC5_1100038RCFU 100 65.49 USD 11:23:05 AM NYSE XAC5_1100038RCFV 200 65.49 USD 11:23:05 AM ARCX XAC5_1100038RCFR 100 65.49 USD 11:23:05 AM NYSE XAC5_1100038RCFS 100 65.49 USD 11:23:05 AM NYSE XAC5_1100038RCFT 40 65.49 USD 11:23:11 AM NYSE XAC5_1100038RCGJ 100 65.49 USD 11:23:37 AM NYSE XAC5_1100038RCIN 100 65.49 USD 11:23:37 AM ARCX XAC5_1100038RCIK 200 65.49 USD 11:23:37 AM NYSE XAC5_1100038RCIL 100 65.49 USD 11:23:37 AM ARCX XAC5_1100038RCIM 34 65.49 USD 11:23:37 AM NYSE XAC5_1100038RCIQ 100 65.49 USD 11:23:37 AM NYSE XAC5_1100038RCIP 66 65.49 USD 11:23:37 AM NYSE XAC5_1100038RCIO 81 65.51 USD 11:23:54 AM NYSE XAC5_1100038RCJJ 100 65.51 USD 11:23:54 AM NYSE XAC5_1100038RCJL 25 65.51 USD 11:23:54 AM NYSE XAC5_1100038RCJM 19 65.51 USD 11:23:54 AM NYSE XAC5_1100038RCJK 100 65.51 USD 11:23:54 AM NYSE XAC5_1100038RCJO 75 65.51 USD 11:23:54 AM NYSE XAC5_1100038RCJN 22 65.51 USD 11:24:39 AM NYSE XAC5_1100038RCN9 100 65.51 USD 11:24:39 AM NYSE XAC5_1100038RCN6 100 65.51 USD 11:24:39 AM NYSE XAC5_1100038RCN5 78 65.51 USD 11:24:39 AM NYSE XAC5_1100038RCN8 100 65.51 USD 11:24:39 AM NYSE XAC5_1100038RCN7 100 65.5 USD 11:24:39 AM IEXG XAC5_1100038RCNA 100 65.49 USD 11:25:31 AM NYSE XAC5_1100038RCRG 100 65.49 USD 11:25:31 AM NYSE XAC5_1100038RCRH 98 65.49 USD 11:26:08 AM NYSE XAC5_1100038RCUH 100 65.49 USD 11:26:08 AM NYSE XAC5_1100038RCUI 2 65.49 USD 11:26:08 AM NYSE XAC5_1100038RCUG 100 65.49 USD 11:26:08 AM NYSE XAC5_1100038RCUJ 100 65.49 USD 11:26:08 AM NYSE XAC5_1100038RCUK 100 65.49 USD 11:26:08 AM NYSE XAC5_1100038RCUL 100 65.49 USD 11:26:09 AM NYSE XAC5_1100038RCUQ 100 65.49 USD 11:26:09 AM NYSE XAC5_1100038RCUP 100 65.49 USD 11:26:09 AM NYSE XAC5_1100038RCUR 100 65.49 USD 11:26:09 AM NYSE XAC5_1100038RCUO 100 65.49 USD 11:26:09 AM NYSE XAC5_1100038RCUN 100 65.48 USD 11:26:11 AM NYSE XAC5_1100038RCV1 100 65.48 USD 11:26:11 AM NYSE XAC5_1100038RCUU 100 65.48 USD 11:26:11 AM NYSE XAC5_1100038RCUV 53 65.5 USD 11:26:42 AM IEXG XAC5_1100038RD0H 147 65.5 USD 11:26:42 AM IEXG XAC5_1100038RD0I 100 65.49 USD 11:26:42 AM NYSE XAC5_1100038RD0J 400 65.49 USD 11:26:42 AM NYSE XAC5_1100038RD0K 100 65.44 USD 11:26:46 AM ARCX XAC5_1100038RD0Q 75 65.49 USD 11:27:42 AM NYSE XAC5_1100038RD45 125 65.49 USD 11:27:44 AM NYSE XAC5_1100038RD4A 12 65.49 USD 11:27:44 AM ARCX XAC5_1100038RD49 100 65.52 USD 11:29:15 AM NYSE XAC5_1100038RD9G 100 65.52 USD 11:29:15 AM NYSE XAC5_1100038RD9H 267 65.52 USD 11:29:15 AM NYSE XAC5_1100038RD9I 100 65.53 USD 11:29:38 AM NYSE XAC5_1100038RDC0 30 65.53 USD 11:29:38 AM NYSE XAC5_1100038RDC1 70 65.53 USD 11:29:38 AM NYSE XAC5_1100038RDC2 30 65.53 USD 11:29:38 AM NYSE XAC5_1100038RDC3 8 65.53 USD 11:29:38 AM NYSE XAC5_1100038RDC8 38 65.53 USD 11:29:38 AM NYSE XAC5_1100038RDC7 70 65.53 USD 11:29:38 AM NYSE XAC5_1100038RDC4 87 65.53 USD 11:29:38 AM NYSE XAC5_1100038RDC6 62 65.53 USD 11:29:38 AM NYSE XAC5_1100038RDC9 92 65.53 USD 11:29:38 AM NYSE XAC5_1100038RDCA 13 65.53 USD 11:29:38 AM NYSE XAC5_1100038RDC5 115 65.55 USD 11:30:00 AM NYSE XAC5_1100038RDE0 200 65.55 USD 11:30:00 AM NYSE XAC5_1100038RDDU 85 65.55 USD 11:30:00 AM NYSE XAC5_1100038RDDV 200 65.55 USD 11:30:00 AM NYSE XAC5_1100038RDE1 200 65.55 USD 11:30:00 AM NYSE XAC5_1100038RDE2 100 65.55 USD 11:30:27 AM NYSE XAC5_1100038RDH1 100 65.55 USD 11:30:27 AM NYSE XAC5_1100038RDH2 100 65.55 USD 11:30:27 AM NYSE XAC5_1100038RDH0 60 65.54 USD 11:30:27 AM NYSE XAC5_1100038RDH3 100 65.54 USD 11:30:27 AM NYSE XAC5_1100038RDH8 200 65.54 USD 11:30:27 AM NYSE XAC5_1100038RDH9 12 65.54 USD 11:30:27 AM NYSE XAC5_1100038RDHB 32 65.54 USD 11:30:27 AM NYSE XAC5_1100038RDH6 5 65.54 USD 11:30:27 AM NYSE XAC5_1100038RDH5 108 65.54 USD 11:30:27 AM NYSE XAC5_1100038RDH7 103 65.54 USD 11:30:27 AM NYSE XAC5_1100038RDH4 80 65.54 USD 11:30:27 AM NYSE XAC5_1100038RDHA 30 65.53 USD 11:31:43 AM NYSE XAC5_1100038RDNC 30 65.53 USD 11:31:43 AM NYSE XAC5_1100038RDND 70 65.53 USD 11:31:43 AM NYSE XAC5_1100038RDNE 100 65.53 USD 11:31:43 AM NYSE XAC5_1100038RDNA 70 65.53 USD 11:31:43 AM NYSE XAC5_1100038RDNH 70 65.53 USD 11:31:43 AM NYSE XAC5_1100038RDNJ 30 65.53 USD 11:31:43 AM NYSE XAC5_1100038RDNI 70 65.53 USD 11:31:43 AM NYSE XAC5_1100038RDNG 30 65.53 USD 11:31:43 AM NYSE XAC5_1100038RDNF 100 65.53 USD 11:31:43 AM NYSE XAC5_1100038RDNB 94 65.52 USD 11:31:43 AM NYSE XAC5_1100038RDNR 6 65.52 USD 11:31:43 AM NYSE XAC5_1100038RDNS 100 65.52 USD 11:31:43 AM NYSE XAC5_1100038RDNT 100 65.52 USD 11:31:44 AM NYSE XAC5_1100038RDNU 100 65.52 USD 11:31:44 AM NYSE XAC5_1100038RDNV 100 65.52 USD 11:31:44 AM NYSE XAC5_1100038RDO5 100 65.52 USD 11:31:44 AM NYSE XAC5_1100038RDOA 100 65.52 USD 11:31:44 AM NYSE XAC5_1100038RDO9 200 65.51 USD 11:33:08 AM NYSE XAC5_1100038RE2D 96 65.51 USD 11:33:08 AM NYSE XAC5_1100038RE2H 104 65.51 USD 11:33:08 AM NYSE XAC5_1100038RE2G 96 65.51 USD 11:33:08 AM NYSE XAC5_1100038RE2F 104 65.51 USD 11:33:08 AM NYSE XAC5_1100038RE2E 200 65.51 USD 11:33:08 AM NYSE XAC5_1100038RE2I 100 65.51 USD 11:33:08 AM NYSE XAC5_1100038RE2J 100 65.51 USD 11:33:08 AM NYSE XAC5_1100038RE2K 100 65.51 USD 11:33:08 AM NYSE XAC5_1100038RE2L 100 65.51 USD 11:33:08 AM NYSE XAC5_1100038RE2M 100 65.51 USD 11:33:08 AM NYSE XAC5_1100038RE2N 100 65.5 USD 11:33:10 AM NYSE XAC5_1100038RE35 100 65.5 USD 11:33:10 AM NYSE XAC5_1100038RE36 100 65.5 USD 11:33:10 AM NYSE XAC5_1100038RE37 100 65.48 USD 11:33:35 AM NYSE XAC5_1100038RE5R 100 65.48 USD 11:33:35 AM NYSE XAC5_1100038RE5S 30 65.48 USD 11:33:35 AM NYSE XAC5_1100038RE5T 70 65.48 USD 11:33:35 AM NYSE XAC5_1100038RE5V 100 65.47 USD 11:33:50 AM NYSE XAC5_1100038RE7T 97 65.47 USD 11:33:51 AM NYSE XAC5_1100038RE81 100 65.47 USD 11:33:52 AM NYSE XAC5_1100038RE84 100 65.47 USD 11:33:52 AM NYSE XAC5_1100038RE86 3 65.47 USD 11:33:52 AM NYSE XAC5_1100038RE83 81 65.47 USD 11:33:52 AM NYSE XAC5_1100038RE87 100 65.47 USD 11:33:52 AM NYSE XAC5_1100038RE85 100 65.47 USD 11:33:52 AM NYSE XAC5_1100038RE89 19 65.47 USD 11:33:52 AM NYSE XAC5_1100038RE88 100 65.46 USD 11:34:03 AM NYSE XAC5_1100038RE9N 30 65.46 USD 11:34:03 AM NYSE XAC5_1100038RE9O 30 65.46 USD 11:34:03 AM NYSE XAC5_1100038RE9Q 70 65.46 USD 11:34:03 AM NYSE XAC5_1100038RE9S 70 65.46 USD 11:34:03 AM NYSE XAC5_1100038RE9P 30 65.45 USD 11:34:12 AM NYSE XAC5_1100038REAK 70 65.45 USD 11:34:12 AM NYSE XAC5_1100038REAM 100 65.45 USD 11:34:41 AM NYSE XAC5_1100038REEB 100 65.45 USD 11:34:41 AM NYSE XAC5_1100038REEC 100 65.45 USD 11:34:41 AM NYSE XAC5_1100038REED 100 65.45 USD 11:34:41 AM NYSE XAC5_1100038REEG 200 65.45 USD 11:34:41 AM NYSE XAC5_1100038REEH 100 65.45 USD 11:34:41 AM NYSE XAC5_1100038REEJ 100 65.45 USD 11:34:41 AM NYSE XAC5_1100038REEI 100 65.45 USD 11:34:41 AM NYSE XAC5_1100038REEK 100 65.45 USD 11:34:41 AM NYSE XAC5_1100038REEM 100 65.45 USD 11:34:41 AM NYSE XAC5_1100038REEL 100 65.44 USD 11:34:41 AM NSDQ XAC5_1100038REEN 100 65.48 USD 11:34:50 AM ARCX XAC5_1100038REFD 30 65.48 USD 11:34:50 AM ARCX XAC5_1100038REFE 70 65.48 USD 11:34:50 AM ARCX XAC5_1100038REFF 100 65.47 USD 11:34:50 AM BATS XAC5_1100038REFG 89 65.46 USD 11:34:51 AM MEMX XAC5_1100038REFH 11 65.46 USD 11:34:51 AM NSDQ XAC5_1100038REFI 89 65.44 USD 11:34:57 AM NYSE XAC5_1100038REGA 11 65.44 USD 11:34:57 AM NYSE XAC5_1100038REGB 100 65.42 USD 11:34:59 AM ARCX XAC5_1100038REGK 100 65.42 USD 11:34:59 AM ARCX XAC5_1100038REGP 100 65.46 USD 11:36:24 AM BATS XAC5_1100038REQJ 100 65.46 USD 11:36:24 AM NYSE XAC5_1100038REQQ 6 65.46 USD 11:36:24 AM NYSE XAC5_1100038REQP 100 65.46 USD 11:36:24 AM NYSE XAC5_1100038REQN 100 65.46 USD 11:36:24 AM NYSE XAC5_1100038REQR 100 65.46 USD 11:36:24 AM NSDQ XAC5_1100038REQI 400 65.46 USD 11:36:24 AM NYSE XAC5_1100038REQM 94 65.46 USD 11:36:24 AM NYSE XAC5_1100038REQO 100 65.46 USD 11:36:24 AM NSDQ XAC5_1100038REQS 100 65.46 USD 11:36:24 AM NYSE XAC5_1100038REQL 100 65.46 USD 11:36:24 AM ARCX XAC5_1100038REQK 100 65.46 USD 11:36:24 AM ARCX XAC5_1100038REQT 100 65.45 USD 11:36:24 AM ARCX XAC5_1100038REQU 30 65.46 USD 11:36:56 AM NYSE XAC5_1100038RET2 100 65.46 USD 11:36:56 AM NYSE XAC5_1100038RESV 30 65.46 USD 11:36:56 AM NYSE XAC5_1100038RET0 100 65.46 USD 11:36:56 AM NYSE XAC5_1100038RET3 70 65.46 USD 11:36:56 AM NYSE XAC5_1100038RET4 70 65.46 USD 11:36:56 AM NYSE XAC5_1100038RET1 100 65.45 USD 11:36:56 AM NYSE XAC5_1100038RET5 100 65.45 USD 11:36:56 AM NYSE XAC5_1100038RET6 70 65.51 USD 11:38:33 AM NYSE XAC5_1100038RF5P 30 65.51 USD 11:38:33 AM NYSE XAC5_1100038RF5O 100 65.51 USD 11:38:33 AM NYSE XAC5_1100038RF5K 30 65.51 USD 11:38:33 AM NYSE XAC5_1100038RF5L 70 65.51 USD 11:38:33 AM NYSE XAC5_1100038RF5M 100 65.51 USD 11:38:33 AM NYSE XAC5_1100038RF5N 30 65.5 USD 11:39:02 AM NYSE XAC5_1100038RF86 100 65.5 USD 11:39:02 AM NYSE XAC5_1100038RF87 70 65.5 USD 11:39:02 AM NYSE XAC5_1100038RF88 30 65.5 USD 11:39:02 AM NYSE XAC5_1100038RF83 40 65.5 USD 11:39:02 AM NYSE XAC5_1100038RF84 100 65.5 USD 11:39:02 AM NYSE XAC5_1100038RF89 30 65.5 USD 11:39:02 AM NYSE XAC5_1100038RF82 100 65.5 USD 11:39:02 AM NYSE XAC5_1100038RF81 100 65.5 USD 11:39:02 AM NYSE XAC5_1100038RF85 100 65.5 USD 11:39:02 AM NYSE XAC5_1100038RF8A 100 65.48 USD 11:39:34 AM ARCX XAC5_1100038RFDQ 100 65.5 USD 11:40:16 AM MEMX XAC5_1100038RFL5 100 65.5 USD 11:40:16 AM MEMX XAC5_1100038RFL6 100 65.51 USD 11:41:43 AM NYSE XAC5_1100038RFT5 30 65.51 USD 11:41:43 AM NYSE XAC5_1100038RFT6 40 65.51 USD 11:41:43 AM NYSE XAC5_1100038RFT8 30 65.51 USD 11:41:43 AM NYSE XAC5_1100038RFT7 100 65.57 USD 11:41:44 AM NYSE XAC5_1100038RFTF 100 65.57 USD 11:41:44 AM NYSE XAC5_1100038RFTG 100 65.56 USD 11:41:44 AM NYSE XAC5_1100038RFTH 100 65.56 USD 11:41:44 AM NYSE XAC5_1100038RFTI 100 65.56 USD 11:41:56 AM NYSE XAC5_1100038RFUO 100 65.56 USD 11:41:56 AM NYSE XAC5_1100038RFUR 25 65.56 USD 11:41:56 AM NYSE XAC5_1100038RFUQ 50 65.56 USD 11:41:56 AM NYSE XAC5_1100038RFUT 75 65.56 USD 11:41:56 AM NYSE XAC5_1100038RFUS 100 65.56 USD 11:41:56 AM NYSE XAC5_1100038RFUP 100 65.64 USD 11:42:47 AM NYSE XAC5_1100038RG43 74 65.64 USD 11:43:18 AM NSDQ XAC5_1100038RG6B 26 65.64 USD 11:43:18 AM NSDQ XAC5_1100038RG6C 200 65.65 USD 11:43:29 AM NYSE XAC5_1100038RG74 100 65.68 USD 11:44:03 AM NYSE XAC5_1100038RG96 100 65.68 USD 11:44:03 AM NYSE XAC5_1100038RG98 100 65.68 USD 11:44:03 AM NYSE XAC5_1100038RG97 100 65.68 USD 11:44:03 AM NYSE XAC5_1100038RG95 100 65.68 USD 11:44:03 AM NYSE XAC5_1100038RG99 100 65.67 USD 11:44:03 AM MEMX XAC5_1100038RG9A 100 65.66 USD 11:44:05 AM NYSE XAC5_1100038RG9H 100 65.66 USD 11:44:16 AM NYSE XAC5_1100038RGA5 100 65.66 USD 11:44:16 AM NYSE XAC5_1100038RGA6 12 65.66 USD 11:44:16 AM NYSE XAC5_1100038RGA7 300 65.65 USD 11:44:23 AM NYSE XAC5_1100038RGAN 100 65.65 USD 11:45:16 AM NYSE XAC5_1100038RGE7 100 65.65 USD 11:45:16 AM NYSE XAC5_1100038RGE6 100 65.65 USD 11:45:16 AM NYSE XAC5_1100038RGE8 100 65.7 USD 11:46:26 AM NYSE XAC5_1100038RGIR 100 65.7 USD 11:46:26 AM NYSE XAC5_1100038RGIS 30 65.7 USD 11:46:26 AM NYSE XAC5_1100038RGIT 3 65.7 USD 11:46:26 AM NYSE XAC5_1100038RGIV 70 65.7 USD 11:46:26 AM NYSE XAC5_1100038RGIU 3 65.7 USD 11:46:26 AM NYSE XAC5_1100038RGJ0 97 65.7 USD 11:46:26 AM NYSE XAC5_1100038RGJ1 100 65.7 USD 11:46:26 AM NYSE XAC5_1100038RGJ2 100 65.7 USD 11:47:21 AM NYSE XAC5_1100038RGOU 97 65.7 USD 11:47:21 AM NYSE XAC5_1100038RGOR 3 65.7 USD 11:47:21 AM NYSE XAC5_1100038RGOP 183 65.7 USD 11:47:21 AM NYSE XAC5_1100038RGOS 17 65.7 USD 11:47:21 AM NYSE XAC5_1100038RGOT 100 65.7 USD 11:47:21 AM NYSE XAC5_1100038RGOQ 100 65.68 USD 11:47:35 AM NYSE XAC5_1100038RGQ7 100 65.68 USD 11:47:35 AM NYSE XAC5_1100038RGQ8 100 65.68 USD 11:47:35 AM NYSE XAC5_1100038RGQ9 100 65.68 USD 11:48:04 AM MEMX XAC5_1100038RGSB 100 65.68 USD 11:48:04 AM MEMX XAC5_1100038RGSC 202 65.73 USD 11:49:07 AM NYSE XAC5_1100038RH09 98 65.73 USD 11:49:07 AM NYSE XAC5_1100038RH0A 100 65.73 USD 11:49:07 AM NYSE XAC5_1100038RH0B 30 65.72 USD 11:49:07 AM NYSE XAC5_1100038RH0D 200 65.76 USD 11:49:37 AM BATS XAC5_1100038RH26 30 65.78 USD 11:49:59 AM NYSE XAC5_1100038RH3A 40 65.78 USD 11:49:59 AM NYSE XAC5_1100038RH3B 40 65.78 USD 11:49:59 AM NYSE XAC5_1100038RH3C 100 65.78 USD 11:49:59 AM NYSE XAC5_1100038RH3D 100 65.78 USD 11:49:59 AM NYSE XAC5_1100038RH35 100 65.78 USD 11:49:59 AM NYSE XAC5_1100038RH32 100 65.78 USD 11:49:59 AM NYSE XAC5_1100038RH33 60 65.78 USD 11:49:59 AM NYSE XAC5_1100038RH39 30 65.78 USD 11:49:59 AM NYSE XAC5_1100038RH38 100 65.78 USD 11:49:59 AM NYSE XAC5_1100038RH34 100 65.78 USD 11:49:59 AM NYSE XAC5_1100038RH36 100 65.78 USD 11:49:59 AM NYSE XAC5_1100038RH37 100 65.76 USD 11:50:11 AM NYSE XAC5_1100038RH3V 100 65.73 USD 11:51:03 AM NSDQ XAC5_1100038RH74 100 65.73 USD 11:51:03 AM NSDQ XAC5_1100038RH75 46 65.76 USD 11:52:21 AM NYSE XAC5_1100038RHCK 30 65.76 USD 11:52:21 AM NYSE XAC5_1100038RHCH 54 65.76 USD 11:52:21 AM NYSE XAC5_1100038RHCI 24 65.76 USD 11:52:21 AM NYSE XAC5_1100038RHCL 46 65.76 USD 11:52:21 AM NYSE XAC5_1100038RHCM 100 65.76 USD 11:52:21 AM NYSE XAC5_1100038RHCG 100 65.76 USD 11:52:21 AM NYSE XAC5_1100038RHCN 100 65.76 USD 11:52:21 AM NYSE XAC5_1100038RHCJ 20 65.76 USD 11:54:16 AM NYSE XAC5_1100038RHJR 34 65.79 USD 11:55:47 AM NYSE XAC5_1100038RHPQ 4 65.79 USD 11:55:47 AM NYSE XAC5_1100038RHPR 20 65.79 USD 11:55:47 AM NYSE XAC5_1100038RHPS 3 65.79 USD 11:55:47 AM NYSE XAC5_1100038RHPT 23 65.79 USD 11:55:47 AM NYSE XAC5_1100038RHPU 16 65.79 USD 11:55:47 AM NYSE XAC5_1100038RHPV 8 65.79 USD 11:55:47 AM NYSE XAC5_1100038RHQ0 5 65.79 USD 11:55:47 AM NYSE XAC5_1100038RHQ1 1 65.79 USD 11:55:47 AM NYSE XAC5_1100038RHQ2 86 65.79 USD 11:56:12 AM NYSE XAC5_1100038RHR2 100 65.79 USD 11:56:12 AM NYSE XAC5_1100038RHR3 40 65.79 USD 11:56:31 AM NYSE XAC5_1100038RHSC 8 65.79 USD 11:56:31 AM NYSE XAC5_1100038RHSD 2 65.79 USD 11:56:31 AM NYSE XAC5_1100038RHSE 20 65.79 USD 11:56:31 AM NYSE XAC5_1100038RHSF 4 65.79 USD 11:56:31 AM NYSE XAC5_1100038RHSG 1 65.79 USD 11:56:31 AM NYSE XAC5_1100038RHSH 20 65.79 USD 11:56:40 AM NYSE XAC5_1100038RHT2 4 65.79 USD 11:56:40 AM NYSE XAC5_1100038RHT3 1 65.79 USD 11:56:40 AM NYSE XAC5_1100038RHT4 100 65.8 USD 11:57:34 AM NYSE XAC5_1100038RI0U 40 65.8 USD 11:57:34 AM NYSE XAC5_1100038RI10 21 65.8 USD 11:57:34 AM NYSE XAC5_1100038RI1H 91 65.8 USD 11:57:34 AM NYSE XAC5_1100038RI1G 91 65.8 USD 11:57:34 AM NYSE XAC5_1100038RI1I 9 65.8 USD 11:57:34 AM NYSE XAC5_1100038RI19 49 65.8 USD 11:57:34 AM NYSE XAC5_1100038RI18 100 65.8 USD 11:57:34 AM NYSE XAC5_1100038RI17 30 65.8 USD 11:57:34 AM NYSE XAC5_1100038RI16 100 65.8 USD 11:57:34 AM NYSE XAC5_1100038RI15 19 65.8 USD 11:57:34 AM NYSE XAC5_1100038RI14 81 65.8 USD 11:57:34 AM NYSE XAC5_1100038RI13 19 65.8 USD 11:57:34 AM NYSE XAC5_1100038RI12 30 65.8 USD 11:57:34 AM NYSE XAC5_1100038RI11 11 65.8 USD 11:57:34 AM NYSE XAC5_1100038RI0V 100 65.8 USD 11:57:34 AM NYSE XAC5_1100038RI0T 100 65.8 USD 11:57:34 AM NYSE XAC5_1100038RI0S 100 65.8 USD 11:57:34 AM NYSE XAC5_1100038RI0R 100 65.8 USD 11:57:34 AM NYSE XAC5_1100038RI0Q 9 65.8 USD 11:57:34 AM NYSE XAC5_1100038RI1F 91 65.8 USD 11:57:34 AM NYSE XAC5_1100038RI1E 9 65.8 USD 11:57:34 AM NYSE XAC5_1100038RI1D 91 65.8 USD 11:57:34 AM NYSE XAC5_1100038RI1C 9 65.8 USD 11:57:34 AM NYSE XAC5_1100038RI1B 91 65.8 USD 11:57:34 AM NYSE XAC5_1100038RI1A 14 65.8 USD 11:57:34 AM NYSE XAC5_1100038RI0P 12 65.8 USD 11:57:34 AM NYSE XAC5_1100038RI1K 88 65.8 USD 11:57:34 AM NYSE XAC5_1100038RI1M 9 65.8 USD 11:57:34 AM NYSE XAC5_1100038RI1J 74 65.8 USD 11:57:34 AM NYSE XAC5_1100038RI0O 12 65.8 USD 11:57:34 AM NYSE XAC5_1100038RI0N 100 65.79 USD 11:57:34 AM NYSE XAC5_1100038RI1N 100 65.79 USD 11:57:34 AM NYSE XAC5_1100038RI1P 100 65.79 USD 11:57:34 AM NYSE XAC5_1100038RI1O 100 65.79 USD 11:57:34 AM NYSE XAC5_1100038RI1Q 100 65.79 USD 11:57:34 AM NYSE XAC5_1100038RI1R 100 65.79 USD 11:57:34 AM NYSE XAC5_1100038RI1S 25 65.79 USD 11:57:34 AM NYSE XAC5_1100038RI1V 75 65.79 USD 11:57:34 AM NYSE XAC5_1100038RI20 200 65.79 USD 11:57:34 AM NYSE XAC5_1100038RI1T 100 65.79 USD 11:57:34 AM NYSE XAC5_1100038RI1U 60 65.76 USD 11:57:38 AM ARCX XAC5_1100038RI24 12 65.76 USD 11:57:38 AM ARCX XAC5_1100038RI25 2 65.76 USD 11:57:38 AM ARCX XAC5_1100038RI26 1 65.76 USD 11:57:38 AM ARCX XAC5_1100038RI27 20 65.76 USD 11:57:38 AM ARCX XAC5_1100038RI28 4 65.76 USD 11:57:38 AM ARCX XAC5_1100038RI29 1 65.76 USD 11:57:38 AM ARCX XAC5_1100038RI2A 100 65.71 USD 11:57:40 AM BATS XAC5_1100038RI2C 100 65.72 USD 11:57:53 AM NSDQ XAC5_1100038RI32 200 65.71 USD 11:58:10 AM NYSE XAC5_1100038RI43 100 65.68 USD 11:58:26 AM NSDQ XAC5_1100038RI53 100 65.68 USD 11:58:31 AM NYSE XAC5_1100038RI5A 200 65.67 USD 11:58:52 AM NYSE XAC5_1100038RI71 100 65.67 USD 11:58:52 AM NYSE XAC5_1100038RI72 100 65.64 USD 11:59:19 AM NYSE XAC5_1100038RI8S 100 65.62 USD 11:59:32 AM ARCX XAC5_1100038RI9S 1 65.65 USD 11:59:50 AM NYSE XAC5_1100038RIB5 70 65.65 USD 12:00:05 PM NYSE XAC5_1100038RICB 1 65.65 USD 12:00:05 PM NYSE XAC5_1100038RIC3 99 65.65 USD 12:00:05 PM NYSE XAC5_1100038RIC4 100 65.65 USD 12:00:05 PM NYSE XAC5_1100038RIC5 100 65.65 USD 12:00:05 PM NYSE XAC5_1100038RIC6 30 65.65 USD 12:00:05 PM NYSE XAC5_1100038RIC7 100 65.65 USD 12:00:05 PM NYSE XAC5_1100038RIC9 30 65.65 USD 12:00:05 PM NYSE XAC5_1100038RICA 70 65.65 USD 12:00:05 PM NYSE XAC5_1100038RIC8 100 65.63 USD 12:00:38 PM NYSE XAC5_1100038RIFO 100 65.63 USD 12:00:38 PM NYSE XAC5_1100038RIFP 100 65.63 USD 12:00:42 PM NYSE XAC5_1100038RIG6 100 65.63 USD 12:00:42 PM NYSE XAC5_1100038RIG7 49 65.62 USD 12:01:24 PM NYSE XAC5_1100038RIJ1 43 65.62 USD 12:02:11 PM NYSE XAC5_1100038RIM0 57 65.62 USD 12:02:11 PM NYSE XAC5_1100038RIM1 51 65.62 USD 12:02:11 PM NYSE XAC5_1100038RIM2 49 65.62 USD 12:02:11 PM NYSE XAC5_1100038RIM3 100 65.62 USD 12:02:11 PM NYSE XAC5_1100038RIM4 25 65.62 USD 12:02:11 PM NYSE XAC5_1100038RIM6 100 65.62 USD 12:02:11 PM NYSE XAC5_1100038RIM5 75 65.62 USD 12:02:11 PM NYSE XAC5_1100038RIM7 100 65.64 USD 12:04:24 PM NYSE XAC5_1100038RIV8 5 65.64 USD 12:04:24 PM NYSE XAC5_1100038RIV9 100 65.64 USD 12:04:24 PM NYSE XAC5_1100038RIVB 95 65.64 USD 12:04:24 PM NYSE XAC5_1100038RIVA 100 65.64 USD 12:04:57 PM NYSE XAC5_1100038RJ1C 100 65.64 USD 12:04:57 PM NYSE XAC5_1100038RJ1B 100 65.64 USD 12:04:57 PM NYSE XAC5_1100038RJ1A 100 65.63 USD 12:05:14 PM NSDQ XAC5_1100038RJ2M 2 65.63 USD 12:05:14 PM NSDQ XAC5_1100038RJ2N 100 65.63 USD 12:05:14 PM NYSE XAC5_1100038RJ2O 53 65.63 USD 12:05:14 PM NYSE XAC5_1100038RJ2P 1 65.63 USD 12:05:14 PM NSDQ XAC5_1100038RJ2R 3 65.63 USD 12:05:59 PM NYSE XAC5_1100038RJ5G 44 65.63 USD 12:06:19 PM NYSE XAC5_1100038RJ78 56 65.63 USD 12:06:19 PM NYSE XAC5_1100038RJ79 100 65.63 USD 12:06:40 PM ARCX XAC5_1100038RJ8C 61 65.63 USD 12:06:40 PM NYSE XAC5_1100038RJ8G 39 65.63 USD 12:06:40 PM NYSE XAC5_1100038RJ8F 261 65.63 USD 12:06:40 PM NYSE XAC5_1100038RJ8E 300 65.63 USD 12:06:40 PM NYSE XAC5_1100038RJ8D 100 65.63 USD 12:06:40 PM ARCX XAC5_1100038RJ8H 239 65.63 USD 12:06:40 PM NYSE XAC5_1100038RJ8I 3 65.62 USD 12:08:21 PM NYSE XAC5_1100038RJEU 45 65.62 USD 12:08:23 PM NYSE XAC5_1100038RJF4 52 65.62 USD 12:08:23 PM NYSE XAC5_1100038RJF5 100 65.62 USD 12:08:23 PM NYSE XAC5_1100038RJF6 100 65.64 USD 12:08:49 PM NYSE XAC5_1100038RJGS 200 65.64 USD 12:08:49 PM NYSE XAC5_1100038RJGU 100 65.64 USD 12:08:49 PM NYSE XAC5_1100038RJGT 100 65.64 USD 12:08:49 PM NYSE XAC5_1100038RJGV 100 65.65 USD 12:09:45 PM NYSE XAC5_1100038RJKP 100 65.65 USD 12:09:45 PM ARCX XAC5_1100038RJKQ 70 65.65 USD 12:09:45 PM ARCX XAC5_1100038RJKT 30 65.65 USD 12:09:45 PM ARCX XAC5_1100038RJKS 100 65.65 USD 12:09:45 PM NYSE XAC5_1100038RJKR 100 65.65 USD 12:12:21 PM NYSE XAC5_1100038RJRO 100 65.65 USD 12:12:21 PM NYSE XAC5_1100038RJRP 95 65.65 USD 12:12:21 PM NYSE XAC5_1100038RJRN 5 65.65 USD 12:12:21 PM NYSE XAC5_1100038RJRM 100 65.65 USD 12:12:21 PM NYSE XAC5_1100038RJRQ 50 65.65 USD 12:12:21 PM NYSE XAC5_1100038RJRT 50 65.65 USD 12:12:21 PM NYSE XAC5_1100038RJRV 75 65.65 USD 12:12:21 PM NYSE XAC5_1100038RJRS 25 65.65 USD 12:12:21 PM NYSE XAC5_1100038RJRR 100 65.63 USD 12:12:50 PM NYSE XAC5_1100038RJTQ 100 65.64 USD 12:13:47 PM NSDQ XAC5_1100038RK16 100 65.64 USD 12:14:28 PM NYSE XAC5_1100038RK33 100 65.64 USD 12:14:28 PM NYSE XAC5_1100038RK32 100 65.64 USD 12:15:06 PM NSDQ XAC5_1100038RK5I 200 65.64 USD 12:15:06 PM NYSE XAC5_1100038RK5J 170 65.64 USD 12:15:06 PM NYSE XAC5_1100038RK5L 30 65.64 USD 12:15:06 PM NYSE XAC5_1100038RK5K 100 65.6 USD 12:15:41 PM NYSE XAC5_1100038RK7I 11 65.59 USD 12:15:44 PM MEMX XAC5_1100038RK89 89 65.59 USD 12:15:44 PM MEMX XAC5_1100038RK86 70 65.57 USD 12:17:22 PM NYSE XAC5_1100038RKE3 30 65.57 USD 12:17:22 PM NYSE XAC5_1100038RKE2 55 65.57 USD 12:17:22 PM NYSE XAC5_1100038RKE1 100 65.57 USD 12:17:22 PM NYSE XAC5_1100038RKE0 45 65.57 USD 12:17:22 PM NYSE XAC5_1100038RKE4 100 65.57 USD 12:18:24 PM NYSE XAC5_1100038RKHT 100 65.56 USD 12:19:29 PM NYSE XAC5_1100038RKLT 83 65.56 USD 12:19:29 PM NYSE XAC5_1100038RKLU 17 65.56 USD 12:19:29 PM NYSE XAC5_1100038RKLV 100 65.56 USD 12:19:29 PM NYSE XAC5_1100038RKLS 100 65.54 USD 12:20:00 PM NYSE XAC5_1100038RKO1 100 65.55 USD 12:20:29 PM NSDQ XAC5_1100038RKPS 100 65.55 USD 12:20:29 PM NYSE XAC5_1100038RKPT 400 65.55 USD 12:20:29 PM NYSE XAC5_1100038RKPR 48 65.54 USD 12:21:53 PM NYSE XAC5_1100038RKUT 100 65.54 USD 12:21:53 PM NYSE XAC5_1100038RKUS 52 65.54 USD 12:21:53 PM NYSE XAC5_1100038RKUV 100 65.54 USD 12:21:53 PM NYSE XAC5_1100038RKUU 100 65.52 USD 12:22:02 PM NYSE XAC5_1100038RKVO 44 65.52 USD 12:22:02 PM NYSE XAC5_1100038RKVM 13 65.52 USD 12:22:02 PM NYSE XAC5_1100038RKVN 43 65.52 USD 12:22:02 PM NYSE XAC5_1100038RKVL 30 65.51 USD 12:28:00 PM NYSE XAC5_1100038RLIM 50 65.51 USD 12:28:00 PM NYSE XAC5_1100038RLIH 25 65.51 USD 12:28:00 PM NYSE XAC5_1100038RLII 50 65.51 USD 12:28:00 PM NYSE XAC5_1100038RLIJ 100 65.51 USD 12:28:00 PM NYSE XAC5_1100038RLIE 100 65.51 USD 12:28:00 PM NYSE XAC5_1100038RLIG 25 65.51 USD 12:28:00 PM NYSE XAC5_1100038RLIF 100 65.51 USD 12:28:00 PM NYSE XAC5_1100038RLIK 50 65.51 USD 12:28:00 PM NYSE XAC5_1100038RLIL 100 65.51 USD 12:28:00 PM NYSE XAC5_1100038RLID 70 65.51 USD 12:28:00 PM NYSE XAC5_1100038RLIR 20 65.51 USD 12:28:00 PM NYSE XAC5_1100038RLIP 30 65.51 USD 12:28:00 PM NYSE XAC5_1100038RLIS 50 65.51 USD 12:28:00 PM NYSE XAC5_1100038RLIQ 100 65.51 USD 12:28:00 PM NYSE XAC5_1100038RLIN 30 65.51 USD 12:28:00 PM NYSE XAC5_1100038RLIO 100 65.51 USD 12:28:40 PM NYSE XAC5_1100038RLL5 100 65.51 USD 12:28:40 PM NYSE XAC5_1100038RLL4 100 65.51 USD 12:28:40 PM NYSE XAC5_1100038RLL3 25 65.51 USD 12:28:40 PM NYSE XAC5_1100038RLL6 30 65.51 USD 12:28:40 PM NYSE XAC5_1100038RLKV 100 65.51 USD 12:28:40 PM NYSE XAC5_1100038RLL2 100 65.51 USD 12:28:40 PM NYSE XAC5_1100038RLL1 100 65.51 USD 12:28:40 PM NYSE XAC5_1100038RLL0 70 65.51 USD 12:28:40 PM NYSE XAC5_1100038RLKU 100 65.53 USD 12:29:04 PM NYSE XAC5_1100038RLN9 100 65.53 USD 12:29:04 PM NYSE XAC5_1100038RLNA 100 65.53 USD 12:29:04 PM NYSE XAC5_1100038RLNG 100 65.53 USD 12:29:04 PM NYSE XAC5_1100038RLNE 25 65.53 USD 12:29:04 PM NYSE XAC5_1100038RLNF 100 65.53 USD 12:29:04 PM NYSE XAC5_1100038RLNC 50 65.53 USD 12:29:04 PM NYSE XAC5_1100038RLNH 100 65.53 USD 12:29:04 PM NYSE XAC5_1100038RLNB 25 65.53 USD 12:29:04 PM NYSE XAC5_1100038RLND 70 65.52 USD 12:29:13 PM NYSE XAC5_1100038RLO6 100 65.52 USD 12:29:13 PM NYSE XAC5_1100038RLO4 30 65.52 USD 12:29:13 PM NYSE XAC5_1100038RLO5 30 65.53 USD 12:29:32 PM NYSE XAC5_1100038RLOU 100 65.54 USD 12:31:29 PM NYSE XAC5_1100038RM10 100 65.54 USD 12:31:29 PM NYSE XAC5_1100038RM0V 100 65.54 USD 12:31:29 PM NYSE XAC5_1100038RM0U 200 65.54 USD 12:31:37 PM NYSE XAC5_1100038RM1B 100 65.54 USD 12:31:37 PM NSDQ XAC5_1100038RM17 400 65.54 USD 12:31:37 PM NYSE XAC5_1100038RM19 400 65.54 USD 12:31:37 PM NYSE XAC5_1100038RM1A 100 65.54 USD 12:31:37 PM NSDQ XAC5_1100038RM16 200 65.54 USD 12:31:37 PM NYSE XAC5_1100038RM18 100 65.54 USD 12:31:37 PM NYSE XAC5_1100038RM1C 200 65.54 USD 12:31:37 PM NYSE XAC5_1100038RM1D 100 65.54 USD 12:31:37 PM NSDQ XAC5_1100038RM1E 100 65.54 USD 12:31:42 PM NYSE XAC5_1100038RM27 100 65.54 USD 12:31:42 PM NYSE XAC5_1100038RM26 100 65.54 USD 12:31:42 PM NYSE XAC5_1100038RM25 100 65.54 USD 12:31:44 PM NYSE XAC5_1100038RM2D 100 65.54 USD 12:31:44 PM NYSE XAC5_1100038RM2C 29 65.51 USD 12:31:45 PM NYSE XAC5_1100038RM2E 100 65.52 USD 12:32:14 PM NYSE XAC5_1100038RM3J 6 65.52 USD 12:32:14 PM NYSE XAC5_1100038RM3I 100 65.52 USD 12:32:14 PM NYSE XAC5_1100038RM3K 440 65.53 USD 12:32:43 PM NYSE XAC5_1100038RM4S 60 65.53 USD 12:32:43 PM NYSE XAC5_1100038RM4T 200 65.53 USD 12:32:43 PM NYSE XAC5_1100038RM4R 100 65.52 USD 12:32:47 PM NYSE XAC5_1100038RM56 100 65.52 USD 12:32:47 PM NYSE XAC5_1100038RM53 100 65.52 USD 12:32:47 PM NYSE XAC5_1100038RM54 100 65.52 USD 12:32:47 PM NYSE XAC5_1100038RM55 96 65.52 USD 12:32:48 PM BATS XAC5_1100038RM58 4 65.52 USD 12:32:48 PM BATS XAC5_1100038RM57 100 65.52 USD 12:32:48 PM NSDQ XAC5_1100038RM59 100 65.52 USD 12:32:48 PM ARCX XAC5_1100038RM5B 100 65.52 USD 12:32:50 PM NYSE XAC5_1100038RM5C 100 65.47 USD 12:32:54 PM NYSE XAC5_1100038RM5M 100 65.48 USD 12:33:16 PM NYSE XAC5_1100038RM7R 37 65.48 USD 12:33:16 PM NYSE XAC5_1100038RM7S 63 65.48 USD 12:33:16 PM NYSE XAC5_1100038RM7P 35 65.48 USD 12:33:16 PM ARCX XAC5_1100038RM7Q 65 65.48 USD 12:33:17 PM ARCX XAC5_1100038RM7V 100 65.45 USD 12:33:22 PM NYSE XAC5_1100038RM8N 100 65.45 USD 12:33:22 PM NYSE XAC5_1100038RM8O 200 65.44 USD 12:33:44 PM NYSE XAC5_1100038RMAL 100 65.44 USD 12:33:44 PM NYSE XAC5_1100038RMAM 100 65.43 USD 12:33:55 PM NYSE XAC5_1100038RMBB 25 65.43 USD 12:33:55 PM NYSE XAC5_1100038RMBC 100 65.43 USD 12:33:55 PM NYSE XAC5_1100038RMBD 75 65.43 USD 12:33:55 PM NYSE XAC5_1100038RMBE 200 65.43 USD 12:33:55 PM NYSE XAC5_1100038RMBA 100 65.43 USD 12:34:07 PM NYSE XAC5_1100038RMC8 100 65.41 USD 12:34:10 PM NSDQ XAC5_1100038RMCF 100 65.44 USD 12:35:33 PM NYSE XAC5_1100038RMHO 64 65.44 USD 12:35:33 PM NYSE XAC5_1100038RMHT 100 65.44 USD 12:35:33 PM NYSE XAC5_1100038RMHR 118 65.44 USD 12:35:33 PM NYSE XAC5_1100038RMHQ 100 65.44 USD 12:35:33 PM NYSE XAC5_1100038RMHP 118 65.44 USD 12:35:33 PM NYSE XAC5_1100038RMHS 100 65.43 USD 12:35:33 PM NSDQ XAC5_1100038RMHU 100 65.44 USD 12:36:21 PM NSDQ XAC5_1100038RMM7 100 65.44 USD 12:36:21 PM NSDQ XAC5_1100038RMM6 700 65.47 USD 12:36:44 PM NYSE XAC5_1100038RMNH 100 65.47 USD 12:36:44 PM NYSE XAC5_1100038RMNE 100 65.47 USD 12:36:44 PM NYSE XAC5_1100038RMNF 30 65.46 USD 12:37:14 PM NYSE XAC5_1100038RMQ1 100 65.46 USD 12:37:14 PM NYSE XAC5_1100038RMPT 100 65.46 USD 12:37:14 PM NYSE XAC5_1100038RMPS 25 65.46 USD 12:37:14 PM NYSE XAC5_1100038RMPV 3 65.46 USD 12:37:14 PM NYSE XAC5_1100038RMQ2 42 65.46 USD 12:37:14 PM NYSE XAC5_1100038RMQ0 100 65.46 USD 12:37:14 PM NYSE XAC5_1100038RMQ3 100 65.46 USD 12:37:14 PM NYSE XAC5_1100038RMPU 100 65.48 USD 12:39:10 PM NYSE XAC5_1100038RN08 100 65.48 USD 12:39:10 PM NYSE XAC5_1100038RN09 100 65.48 USD 12:39:10 PM NYSE XAC5_1100038RN07 432 65.48 USD 12:39:10 PM NYSE XAC5_1100038RN0A 100 65.48 USD 12:39:10 PM NYSE XAC5_1100038RN0B 168 65.48 USD 12:39:10 PM NYSE XAC5_1100038RN0C 100 65.48 USD 12:39:10 PM NSDQ XAC5_1100038RN0D 100 65.48 USD 12:39:10 PM NSDQ XAC5_1100038RN0F 100 65.49 USD 12:39:33 PM NYSE XAC5_1100038RN1N 200 65.49 USD 12:39:33 PM NSDQ XAC5_1100038RN1L 200 65.49 USD 12:39:33 PM NYSE XAC5_1100038RN1Q 100 65.49 USD 12:39:33 PM NYSE XAC5_1100038RN1P 192 65.49 USD 12:39:33 PM NSDQ XAC5_1100038RN1O 8 65.49 USD 12:39:33 PM NSDQ XAC5_1100038RN1M 300 65.48 USD 12:39:33 PM NYSE XAC5_1100038RN1T 99 65.48 USD 12:39:54 PM NSDQ XAC5_1100038RN36 300 65.48 USD 12:40:07 PM NYSE XAC5_1100038RN3M 1 65.48 USD 12:40:07 PM NSDQ XAC5_1100038RN3O 100 65.48 USD 12:40:07 PM NSDQ XAC5_1100038RN3N 400 65.48 USD 12:42:16 PM NYSE XAC5_1100038RNBS 200 65.48 USD 12:42:16 PM NYSE XAC5_1100038RNBR 200 65.48 USD 12:42:16 PM NYSE XAC5_1100038RNBU 100 65.48 USD 12:42:16 PM NYSE XAC5_1100038RNBV 200 65.48 USD 12:42:16 PM NYSE XAC5_1100038RNBT 100 65.51 USD 12:42:18 PM NYSE XAC5_1100038RNC8 100 65.51 USD 12:42:18 PM NYSE XAC5_1100038RNC9 12 65.51 USD 12:42:18 PM NYSE XAC5_1100038RNCA 100 65.51 USD 12:42:18 PM NYSE XAC5_1100038RNCB 100 65.51 USD 12:42:18 PM NYSE XAC5_1100038RNCC 100 65.51 USD 12:42:18 PM NYSE XAC5_1100038RNCD 88 65.51 USD 12:42:18 PM NYSE XAC5_1100038RNCJ 12 65.51 USD 12:42:18 PM NYSE XAC5_1100038RNCK 100 65.52 USD 12:43:45 PM NYSE XAC5_1100038RNJF 100 65.52 USD 12:43:45 PM NYSE XAC5_1100038RNJE 100 65.53 USD 12:45:52 PM NYSE XAC5_1100038RNPS 100 65.53 USD 12:45:52 PM NYSE XAC5_1100038RNQ0 70 65.53 USD 12:45:52 PM NYSE XAC5_1100038RNPU 100 65.53 USD 12:45:52 PM NYSE XAC5_1100038RNPV 30 65.53 USD 12:45:52 PM NYSE XAC5_1100038RNPT 200 65.51 USD 12:47:05 PM NYSE XAC5_1100038RNUL 100 65.51 USD 12:47:05 PM NYSE XAC5_1100038RNUK 100 65.5 USD 12:47:21 PM NYSE XAC5_1100038RNVN 12 65.5 USD 12:47:21 PM NYSE XAC5_1100038RNVO 53 65.5 USD 12:47:23 PM NYSE XAC5_1100038RNVS 65 65.51 USD 12:47:38 PM ARCX XAC5_1100038RO0K 100 65.51 USD 12:48:22 PM NYSE XAC5_1100038RO3D 100 65.51 USD 12:48:22 PM NYSE XAC5_1100038RO3E 100 65.51 USD 12:48:22 PM NYSE XAC5_1100038RO3F 200 65.55 USD 12:48:38 PM NYSE XAC5_1100038RO4B 100 65.55 USD 12:48:38 PM ARCX XAC5_1100038RO49 200 65.55 USD 12:48:38 PM NYSE XAC5_1100038RO4A 30 65.53 USD 12:48:59 PM NYSE XAC5_1100038RO5F 53 65.55 USD 12:49:24 PM NYSE XAC5_1100038RO75 100 65.57 USD 12:50:34 PM NYSE XAC5_1100038ROBM 200 65.57 USD 12:50:34 PM NYSE XAC5_1100038ROBN 100 65.57 USD 12:50:34 PM NYSE XAC5_1100038ROBJ 30 65.57 USD 12:50:34 PM NYSE XAC5_1100038ROBK 70 65.57 USD 12:50:34 PM NYSE XAC5_1100038ROBL 100 65.57 USD 12:50:51 PM NYSE XAC5_1100038ROCK 100 65.57 USD 12:50:51 PM NYSE XAC5_1100038ROCL 100 65.58 USD 12:51:44 PM NYSE XAC5_1100038ROHI 100 65.58 USD 12:51:44 PM NYSE XAC5_1100038ROHK 100 65.58 USD 12:51:44 PM NYSE XAC5_1100038ROHJ 100 65.59 USD 12:53:22 PM NYSE XAC5_1100038ROMH 100 65.59 USD 12:53:22 PM NYSE XAC5_1100038ROMI 100 65.59 USD 12:53:22 PM NYSE XAC5_1100038ROMJ 100 65.59 USD 12:53:22 PM NYSE XAC5_1100038ROMK 100 65.59 USD 12:53:22 PM NYSE XAC5_1100038ROML 54 65.65 USD 12:57:10 PM NYSE XAC5_1100038RP5E 200 65.65 USD 12:57:10 PM NYSE XAC5_1100038RP5B 100 65.65 USD 12:57:10 PM NYSE XAC5_1100038RP54 146 65.65 USD 12:57:10 PM NYSE XAC5_1100038RP55 54 65.65 USD 12:57:10 PM NYSE XAC5_1100038RP56 15 65.65 USD 12:57:10 PM ARCX XAC5_1100038RP58 25 65.65 USD 12:57:10 PM NYSE XAC5_1100038RP5A 16 65.65 USD 12:57:10 PM NYSE XAC5_1100038RP5C 30 65.65 USD 12:57:10 PM NYSE XAC5_1100038RP5D 85 65.65 USD 12:57:10 PM ARCX XAC5_1100038RP57 175 65.65 USD 12:57:10 PM NYSE XAC5_1100038RP59 75 65.68 USD 12:58:42 PM ARCX XAC5_1100038RPAI 100 65.68 USD 12:58:42 PM NYSE XAC5_1100038RPAJ 25 65.68 USD 12:58:42 PM ARCX XAC5_1100038RPAK 300 65.68 USD 12:58:42 PM NYSE XAC5_1100038RPAH 100 65.69 USD 12:59:25 PM IEXG XAC5_1100038RPDD 100 65.69 USD 1:00:10 PM NYSE XAC5_1100038RPGV 100 65.69 USD 1:00:10 PM NYSE XAC5_1100038RPH0 200 65.69 USD 1:00:10 PM NYSE XAC5_1100038RPH2 65 65.69 USD 1:00:10 PM NYSE XAC5_1100038RPH3 4 65.69 USD 1:00:16 PM NYSE XAC5_1100038RPHJ 35 65.69 USD 1:00:16 PM NYSE XAC5_1100038RPHI 100 65.69 USD 1:00:19 PM NYSE XAC5_1100038RPHR 100 65.69 USD 1:00:19 PM NYSE XAC5_1100038RPHS 100 65.68 USD 1:01:07 PM NYSE XAC5_1100038RPKS 25 65.72 USD 1:01:53 PM NYSE XAC5_1100038RPO5 200 65.73 USD 1:01:54 PM NSDQ XAC5_1100038RPPI 200 65.73 USD 1:01:54 PM NSDQ XAC5_1100038RPPJ 200 65.73 USD 1:01:55 PM NSDQ XAC5_1100038RPPP 16 65.73 USD 1:01:55 PM NSDQ XAC5_1100038RPPR 184 65.73 USD 1:01:55 PM NSDQ XAC5_1100038RPPQ 100 65.71 USD 1:01:56 PM NSDQ XAC5_1100038RPQ8 68 65.7 USD 1:02:26 PM NYSE XAC5_1100038RPT9 32 65.7 USD 1:02:26 PM NYSE XAC5_1100038RPTA 100 65.7 USD 1:03:29 PM NYSE XAC5_1100038RQ19 100 65.7 USD 1:03:29 PM NYSE XAC5_1100038RQ18 100 65.7 USD 1:03:29 PM NYSE XAC5_1100038RQ1A 100 65.7 USD 1:03:29 PM NYSE XAC5_1100038RQ1B 100 65.69 USD 1:04:41 PM NYSE XAC5_1100038RQ5M 200 65.69 USD 1:04:41 PM NYSE XAC5_1100038RQ5L 200 65.71 USD 1:05:17 PM NYSE XAC5_1100038RQ87 200 65.71 USD 1:05:17 PM NYSE XAC5_1100038RQ88 7 65.7 USD 1:05:17 PM ARCX XAC5_1100038RQ8A 100 65.7 USD 1:06:10 PM NYSE XAC5_1100038RQB9 100 65.7 USD 1:06:10 PM NYSE XAC5_1100038RQBB 100 65.7 USD 1:06:10 PM NYSE XAC5_1100038RQBA 100 65.68 USD 1:06:35 PM NYSE XAC5_1100038RQCB 100 65.68 USD 1:06:35 PM NYSE XAC5_1100038RQCC 100 65.68 USD 1:06:35 PM NYSE XAC5_1100038RQCD 23 65.67 USD 1:06:40 PM NYSE XAC5_1100038RQCQ 77 65.67 USD 1:06:46 PM NYSE XAC5_1100038RQD3 100 65.67 USD 1:06:46 PM NYSE XAC5_1100038RQD4 100 65.68 USD 1:07:40 PM NYSE XAC5_1100038RQHA 100 65.68 USD 1:07:40 PM NYSE XAC5_1100038RQH9 100 65.68 USD 1:07:40 PM NYSE XAC5_1100038RQHB 6 65.67 USD 1:07:44 PM IEXG XAC5_1100038RQHI 100 65.67 USD 1:07:58 PM IEXG XAC5_1100038RQI7 100 65.67 USD 1:07:58 PM IEXG XAC5_1100038RQI6 100 65.65 USD 1:07:59 PM NYSE XAC5_1100038RQIA 100 65.65 USD 1:08:58 PM NYSE XAC5_1100038RQLG 100 65.65 USD 1:08:58 PM NYSE XAC5_1100038RQLH 100 65.65 USD 1:08:58 PM NYSE XAC5_1100038RQLF 100 65.645 USD 1:08:58 PM NYSE XAC5_1100038RQLJ 100 65.73 USD 1:11:31 PM NYSE XAC5_1100038RQT4 100 65.73 USD 1:11:31 PM NYSE XAC5_1100038RQT6 100 65.73 USD 1:11:31 PM NYSE XAC5_1100038RQT7 30 65.73 USD 1:11:31 PM NYSE XAC5_1100038RQT8 100 65.73 USD 1:11:31 PM NYSE XAC5_1100038RQT5 200 65.78 USD 1:11:33 PM NYSE XAC5_1100038RQTG 200 65.78 USD 1:11:33 PM NYSE XAC5_1100038RQTH 100 65.77 USD 1:11:34 PM NYSE XAC5_1100038RQTK 1 65.77 USD 1:12:16 PM NYSE XAC5_1100038RR0V 100 65.77 USD 1:12:35 PM NYSE XAC5_1100038RR25 100 65.77 USD 1:12:35 PM NYSE XAC5_1100038RR26 100 65.77 USD 1:13:02 PM NYSE XAC5_1100038RR3M 100 65.77 USD 1:13:02 PM NYSE XAC5_1100038RR3L 100 65.74 USD 1:13:40 PM NYSE XAC5_1100038RR5H 25 65.74 USD 1:15:06 PM NYSE XAC5_1100038RRBA 75 65.74 USD 1:15:06 PM NYSE XAC5_1100038RRBC 62 65.74 USD 1:15:06 PM NYSE XAC5_1100038RRB9 38 65.74 USD 1:15:06 PM NYSE XAC5_1100038RRB8 62 65.74 USD 1:15:06 PM NYSE XAC5_1100038RRB7 38 65.74 USD 1:15:06 PM NYSE XAC5_1100038RRB6 100 65.73 USD 1:15:37 PM ARCX XAC5_1100038RRFC 100 65.72 USD 1:15:50 PM NYSE XAC5_1100038RRHO 100 65.72 USD 1:15:55 PM NYSE XAC5_1100038RRI1 100 65.73 USD 1:16:50 PM NSDQ XAC5_1100038RRLH 100 65.73 USD 1:16:50 PM NSDQ XAC5_1100038RRLF 100 65.72 USD 1:17:00 PM NYSE XAC5_1100038RRM5 100 65.72 USD 1:17:00 PM NYSE XAC5_1100038RRM3 100 65.72 USD 1:17:00 PM NYSE XAC5_1100038RRM4 39 65.71 USD 1:17:26 PM ARCX XAC5_1100038RRNE 30 65.71 USD 1:18:12 PM NYSE XAC5_1100038RRQI 30 65.71 USD 1:18:12 PM NYSE XAC5_1100038RRQH 100 65.71 USD 1:18:12 PM NYSE XAC5_1100038RRQG 70 65.71 USD 1:18:12 PM NYSE XAC5_1100038RRQK 70 65.71 USD 1:18:12 PM NYSE XAC5_1100038RRQJ 100 65.7 USD 1:19:16 PM NSDQ XAC5_1100038RRTO 100 65.71 USD 1:19:16 PM NYSE XAC5_1100038RRTN 270 65.73 USD 1:22:01 PM NYSE XAC5_1100038RS85 100 65.73 USD 1:22:01 PM NYSE XAC5_1100038RS82 30 65.73 USD 1:22:01 PM NYSE XAC5_1100038RS83 100 65.73 USD 1:22:01 PM NYSE XAC5_1100038RS84 100 65.73 USD 1:22:01 PM NYSE XAC5_1100038RS86 300 65.73 USD 1:22:01 PM NYSE XAC5_1100038RS87 200 65.71 USD 1:22:04 PM NYSE XAC5_1100038RS8B 27 65.71 USD 1:22:10 PM NYSE XAC5_1100038RS8T 73 65.71 USD 1:22:14 PM NYSE XAC5_1100038RS9A 100 65.7 USD 1:23:02 PM NYSE XAC5_1100038RSCL 91 65.65 USD 1:23:24 PM NSDQ XAC5_1100038RSDS 100 65.65 USD 1:24:27 PM NSDQ XAC5_1100038RSIG 100 65.64 USD 1:24:27 PM NSDQ XAC5_1100038RSIH 8 65.63 USD 1:24:38 PM NYSE XAC5_1100038RSJ8 100 65.63 USD 1:24:45 PM NYSE XAC5_1100038RSJQ 100 65.63 USD 1:25:04 PM NYSE XAC5_1100038RSKL 100 65.57 USD 1:25:31 PM ARCX XAC5_1100038RSMF 100 65.54 USD 1:26:07 PM NSDQ XAC5_1100038RSOP 100 65.54 USD 1:26:07 PM NYSE XAC5_1100038RSOR 100 65.54 USD 1:26:07 PM NYSE XAC5_1100038RSOQ 100 65.54 USD 1:26:07 PM NSDQ XAC5_1100038RSOS 30 65.5 USD 1:26:47 PM NYSE XAC5_1100038RSRP 70 65.5 USD 1:26:47 PM NYSE XAC5_1100038RSRQ 100 65.47 USD 1:27:43 PM NSDQ XAC5_1100038RT01 100 65.47 USD 1:27:43 PM NSDQ XAC5_1100038RT00 200 65.46 USD 1:27:45 PM NYSE XAC5_1100038RT06 100 65.42 USD 1:27:53 PM ARCX XAC5_1100038RT0M 100 65.41 USD 1:28:05 PM ARCX XAC5_1100038RT1A 80 65.44 USD 1:30:29 PM NYSE XAC5_1100038RTCV 20 65.44 USD 1:30:29 PM NYSE XAC5_1100038RTD0 200 65.44 USD 1:30:29 PM NYSE XAC5_1100038RTCO 30 65.44 USD 1:30:29 PM NYSE XAC5_1100038RTCT 120 65.44 USD 1:30:29 PM NYSE XAC5_1100038RTCU 75 65.44 USD 1:30:29 PM NYSE XAC5_1100038RTCR 50 65.44 USD 1:30:29 PM NYSE XAC5_1100038RTCS 125 65.44 USD 1:30:29 PM NYSE XAC5_1100038RTCQ 200 65.44 USD 1:30:29 PM NYSE XAC5_1100038RTCP 200 65.43 USD 1:30:29 PM NYSE XAC5_1100038RTD1 100 65.48 USD 1:31:34 PM NYSE XAC5_1100038RTHQ 100 65.48 USD 1:31:34 PM NYSE XAC5_1100038RTHR 100 65.48 USD 1:31:34 PM NYSE XAC5_1100038RTHS 100 65.48 USD 1:31:34 PM NYSE XAC5_1100038RTHT 1 65.47 USD 1:31:51 PM MEMX XAC5_1100038RTIP 99 65.47 USD 1:31:51 PM MEMX XAC5_1100038RTIQ 100 65.49 USD 1:32:56 PM NYSE XAC5_1100038RTMP 100 65.49 USD 1:32:56 PM NYSE XAC5_1100038RTMQ 66 65.49 USD 1:32:56 PM NYSE XAC5_1100038RTMS 34 65.49 USD 1:32:56 PM NYSE XAC5_1100038RTMR 100 65.52 USD 1:34:52 PM NYSE XAC5_1100038RTTA 54 65.52 USD 1:34:52 PM NYSE XAC5_1100038RTTE 46 65.52 USD 1:34:52 PM NYSE XAC5_1100038RTTD 100 65.52 USD 1:34:52 PM NYSE XAC5_1100038RTTC 100 65.52 USD 1:34:52 PM NYSE XAC5_1100038RTTB 100 65.53 USD 1:34:53 PM NYSE XAC5_1100038RTTH 100 65.53 USD 1:34:53 PM NYSE XAC5_1100038RTTI 100 65.51 USD 1:36:02 PM NSDQ XAC5_1100038RU1M 100 65.51 USD 1:36:02 PM NSDQ XAC5_1100038RU1N 100 65.49 USD 1:36:09 PM ARCX XAC5_1100038RU22 100 65.47 USD 1:36:52 PM ARCX XAC5_1100038RU43 100 65.47 USD 1:36:52 PM ARCX XAC5_1100038RU44 100 65.44 USD 1:37:26 PM ARCX XAC5_1100038RU68 100 65.44 USD 1:37:26 PM ARCX XAC5_1100038RU67 56 65.46 USD 1:40:24 PM NYSE XAC5_1100038RUIJ 144 65.46 USD 1:40:24 PM NYSE XAC5_1100038RUIL 100 65.46 USD 1:40:24 PM NSDQ XAC5_1100038RUIM 100 65.46 USD 1:40:24 PM ARCX XAC5_1100038RUIK 100 65.46 USD 1:41:00 PM NSDQ XAC5_1100038RUKT 100 65.46 USD 1:41:10 PM ARCX XAC5_1100038RULL 100 65.47 USD 1:42:57 PM NYSE XAC5_1100038RUT6 100 65.47 USD 1:42:57 PM NYSE XAC5_1100038RUT7 17 65.47 USD 1:42:57 PM NYSE XAC5_1100038RUTC 200 65.47 USD 1:42:57 PM NYSE XAC5_1100038RUTB 100 65.47 USD 1:42:57 PM NYSE XAC5_1100038RUTA 100 65.47 USD 1:42:57 PM NYSE XAC5_1100038RUT9 183 65.47 USD 1:42:57 PM NYSE XAC5_1100038RUT8 1 65.43 USD 1:42:57 PM BATS XAC5_1100038RUTE 100 65.43 USD 1:42:58 PM BATS XAC5_1100038RUTG 22 65.43 USD 1:42:58 PM BATS XAC5_1100038RUTI 77 65.43 USD 1:42:58 PM BATS XAC5_1100038RUTH 100 65.41 USD 1:43:58 PM ARCX XAC5_1100038RV0K 100 65.38 USD 1:44:22 PM ARCX XAC5_1100038RV27 100 65.36 USD 1:45:02 PM NYSE XAC5_1100038RV50 100 65.36 USD 1:45:30 PM NYSE XAC5_1100038RV6S 100 65.34 USD 1:46:32 PM NYSE XAC5_1100038RVB8 100 65.34 USD 1:46:32 PM NYSE XAC5_1100038RVB9 25 65.31 USD 1:47:07 PM NYSE XAC5_1100038RVEU 75 65.31 USD 1:47:07 PM NYSE XAC5_1100038RVF1 53 65.31 USD 1:47:07 PM NYSE XAC5_1100038RVEV 100 65.31 USD 1:47:07 PM NYSE XAC5_1100038RVET 47 65.31 USD 1:47:07 PM NYSE XAC5_1100038RVF0 100 65.32 USD 1:48:30 PM NYSE XAC5_1100038RVJK 100 65.32 USD 1:48:30 PM NYSE XAC5_1100038RVJJ 32 65.34 USD 1:51:23 PM NYSE XAC5_1100038S00L 62 65.34 USD 1:51:23 PM NYSE XAC5_1100038S00N 100 65.34 USD 1:51:23 PM NYSE XAC5_1100038S00O 100 65.34 USD 1:51:23 PM NYSE XAC5_1100038S00J 38 65.34 USD 1:51:23 PM NYSE XAC5_1100038S00M 68 65.34 USD 1:51:23 PM NYSE XAC5_1100038S00K 99 65.36 USD 1:53:52 PM NYSE XAC5_1100038S0A9 1 65.36 USD 1:53:52 PM NYSE XAC5_1100038S0AA 100 65.36 USD 1:53:52 PM NYSE XAC5_1100038S0AB 100 65.36 USD 1:53:52 PM NYSE XAC5_1100038S0AC 100 65.37 USD 1:56:06 PM NYSE XAC5_1100038S0IJ 100 65.37 USD 1:56:06 PM NYSE XAC5_1100038S0IG 100 65.37 USD 1:56:06 PM NYSE XAC5_1100038S0II 100 65.37 USD 1:56:06 PM NYSE XAC5_1100038S0IH 100 65.37 USD 1:56:06 PM NYSE XAC5_1100038S0IK 1 65.37 USD 1:56:06 PM NYSE XAC5_1100038S0IL 99 65.37 USD 1:56:16 PM NYSE XAC5_1100038S0K2 1 65.37 USD 1:56:16 PM NYSE XAC5_1100038S0K3 99 65.37 USD 1:56:16 PM NYSE XAC5_1100038S0K4 100 65.37 USD 1:56:16 PM NYSE XAC5_1100038S0K5 1 65.37 USD 1:56:16 PM NYSE XAC5_1100038S0K9 100 65.37 USD 1:56:16 PM NYSE XAC5_1100038S0K6 99 65.37 USD 1:56:16 PM NYSE XAC5_1100038S0K7 1 65.37 USD 1:56:16 PM NYSE XAC5_1100038S0K8 1 65.37 USD 1:56:16 PM NYSE XAC5_1100038S0KA 98 65.37 USD 1:56:16 PM NYSE XAC5_1100038S0KB 27 65.37 USD 1:56:16 PM NYSE XAC5_1100038S0KC 73 65.37 USD 1:56:16 PM NYSE XAC5_1100038S0KD 100 65.37 USD 1:56:16 PM NYSE XAC5_1100038S0KE 101 65.37 USD 1:56:16 PM NYSE XAC5_1100038S0KF 25 65.37 USD 1:56:16 PM NYSE XAC5_1100038S0KG 75 65.37 USD 1:56:16 PM NYSE XAC5_1100038S0KH 50 65.37 USD 1:56:16 PM NYSE XAC5_1100038S0KI 50 65.37 USD 1:56:16 PM NYSE XAC5_1100038S0KJ 100 65.32 USD 1:57:11 PM ARCX XAC5_1100038S0OO 100 65.29 USD 1:57:21 PM ARCX XAC5_1100038S0QN 2 65.31 USD 1:59:45 PM NYSE XAC5_1100038S111 89 65.31 USD 1:59:58 PM NYSE XAC5_1100038S12E 198 65.31 USD 1:59:58 PM NYSE XAC5_1100038S127 2 65.31 USD 1:59:58 PM NYSE XAC5_1100038S128 72 65.31 USD 1:59:58 PM NYSE XAC5_1100038S12F 28 65.31 USD 1:59:58 PM NYSE XAC5_1100038S12G 97 65.31 USD 1:59:58 PM NYSE XAC5_1100038S12H 3 65.31 USD 1:59:58 PM NYSE XAC5_1100038S12J 100 65.31 USD 1:59:58 PM NYSE XAC5_1100038S12D 11 65.31 USD 1:59:58 PM NYSE XAC5_1100038S12C 88 65.31 USD 1:59:58 PM NYSE XAC5_1100038S12B 12 65.31 USD 1:59:58 PM NYSE XAC5_1100038S12A 200 65.31 USD 1:59:58 PM NYSE XAC5_1100038S129 100 65.29 USD 2:01:41 PM NYSE XAC5_1100038S19I 55 65.29 USD 2:01:41 PM NYSE XAC5_1100038S19R 13 65.29 USD 2:01:41 PM NYSE XAC5_1100038S19L 32 65.29 USD 2:01:41 PM NYSE XAC5_1100038S19M 70 65.29 USD 2:01:41 PM NYSE XAC5_1100038S19O 100 65.29 USD 2:01:41 PM NYSE XAC5_1100038S19N 55 65.29 USD 2:01:41 PM NYSE XAC5_1100038S19P 100 65.29 USD 2:01:41 PM NYSE XAC5_1100038S19K 30 65.29 USD 2:01:41 PM NYSE XAC5_1100038S19J 45 65.29 USD 2:01:41 PM NYSE XAC5_1100038S19Q 4 65.3 USD 2:02:06 PM NSDQ XAC5_1100038S1BG 50 65.3 USD 2:02:06 PM NSDQ XAC5_1100038S1BF 100 65.3 USD 2:02:06 PM NYSE XAC5_1100038S1BE 4 65.3 USD 2:02:21 PM NSDQ XAC5_1100038S1CL 100 65.34 USD 2:05:17 PM NYSE XAC5_1100038S1O0 79 65.34 USD 2:05:17 PM NYSE XAC5_1100038S1NU 21 65.34 USD 2:05:17 PM NYSE XAC5_1100038S1NT 100 65.34 USD 2:05:17 PM NYSE XAC5_1100038S1NR 100 65.34 USD 2:05:17 PM NYSE XAC5_1100038S1NS 21 65.34 USD 2:05:17 PM NYSE XAC5_1100038S1NV 79 65.34 USD 2:05:17 PM NYSE XAC5_1100038S1O1 100 65.34 USD 2:05:20 PM NYSE XAC5_1100038S1O9 100 65.34 USD 2:05:20 PM NYSE XAC5_1100038S1OB 100 65.34 USD 2:05:20 PM NYSE XAC5_1100038S1OA 100 65.34 USD 2:05:20 PM NYSE XAC5_1100038S1OC 25 65.34 USD 2:05:20 PM NYSE XAC5_1100038S1OD 100 65.34 USD 2:05:20 PM NYSE XAC5_1100038S1OE 75 65.34 USD 2:05:21 PM NYSE XAC5_1100038S1OH 25 65.34 USD 2:05:21 PM NYSE XAC5_1100038S1OG 75 65.34 USD 2:05:21 PM NYSE XAC5_1100038S1OI 200 65.36 USD 2:09:21 PM NYSE XAC5_1100038S27H 78 65.36 USD 2:09:21 PM ARCX XAC5_1100038S27G 100 65.36 USD 2:09:21 PM NSDQ XAC5_1100038S27F 22 65.36 USD 2:09:21 PM ARCX XAC5_1100038S27I 34 65.36 USD 2:09:21 PM ARCX XAC5_1100038S27J 197 65.36 USD 2:09:21 PM NYSE XAC5_1100038S27K 100 65.36 USD 2:09:21 PM NSDQ XAC5_1100038S27N 3 65.36 USD 2:09:21 PM NYSE XAC5_1100038S27M 66 65.36 USD 2:09:21 PM ARCX XAC5_1100038S27L 200 65.41 USD 2:10:44 PM NYSE XAC5_1100038S2E0 3 65.41 USD 2:10:44 PM NYSE XAC5_1100038S2E1 197 65.41 USD 2:10:44 PM NYSE XAC5_1100038S2E2 200 65.41 USD 2:10:44 PM NYSE XAC5_1100038S2E3 100 65.41 USD 2:11:38 PM NYSE XAC5_1100038S2IF 100 65.41 USD 2:11:38 PM NYSE XAC5_1100038S2IE 100 65.41 USD 2:11:38 PM NYSE XAC5_1100038S2IG 200 65.45 USD 2:13:52 PM NYSE XAC5_1100038S2RU 200 65.45 USD 2:13:52 PM NYSE XAC5_1100038S2RV 200 65.45 USD 2:13:52 PM NYSE XAC5_1100038S2S0 200 65.45 USD 2:14:13 PM NYSE XAC5_1100038S2V7 100 65.45 USD 2:14:13 PM NYSE XAC5_1100038S2V9 100 65.45 USD 2:14:13 PM NYSE XAC5_1100038S2V8 70 65.46 USD 2:15:11 PM NYSE XAC5_1100038S333 30 65.46 USD 2:15:11 PM NYSE XAC5_1100038S332 100 65.46 USD 2:15:11 PM NYSE XAC5_1100038S331 200 65.46 USD 2:15:11 PM NYSE XAC5_1100038S330 100 65.46 USD 2:16:11 PM NYSE XAC5_1100038S36T 20 65.46 USD 2:16:11 PM NYSE XAC5_1100038S36U 80 65.46 USD 2:16:11 PM NYSE XAC5_1100038S372 100 65.46 USD 2:16:11 PM NYSE XAC5_1100038S373 49 65.46 USD 2:16:50 PM NYSE XAC5_1100038S39C 100 65.46 USD 2:16:50 PM NYSE XAC5_1100038S39E 51 65.46 USD 2:16:50 PM NYSE XAC5_1100038S39D 100 65.46 USD 2:16:50 PM NYSE XAC5_1100038S39F 100 65.48 USD 2:20:59 PM NYSE XAC5_1100038S3NP 100 65.48 USD 2:20:59 PM NYSE XAC5_1100038S3NQ 100 65.48 USD 2:20:59 PM NYSE XAC5_1100038S3NS 100 65.48 USD 2:20:59 PM NYSE XAC5_1100038S3NT 100 65.48 USD 2:20:59 PM NYSE XAC5_1100038S3NU 125 65.48 USD 2:20:59 PM NYSE XAC5_1100038S3O2 100 65.48 USD 2:20:59 PM NYSE XAC5_1100038S3O1 125 65.48 USD 2:20:59 PM NYSE XAC5_1100038S3O0 100 65.48 USD 2:20:59 PM NYSE XAC5_1100038S3NV 100 65.48 USD 2:20:59 PM NYSE XAC5_1100038S3NR 100 65.48 USD 2:20:59 PM NYSE XAC5_1100038S3O3 100 65.46 USD 2:24:58 PM NYSE XAC5_1100038S476 200 65.47 USD 2:26:51 PM NYSE XAC5_1100038S4FG 185 65.47 USD 2:26:51 PM NYSE XAC5_1100038S4FJ 15 65.47 USD 2:26:51 PM NYSE XAC5_1100038S4FK 800 65.47 USD 2:26:51 PM NYSE XAC5_1100038S4FI 200 65.47 USD 2:26:51 PM NYSE XAC5_1100038S4FH 200 65.47 USD 2:26:51 PM NYSE XAC5_1100038S4FF 100 65.46 USD 2:26:51 PM NYSE XAC5_1100038S4FL 100 65.49 USD 2:28:01 PM NYSE XAC5_1100038S4J5 100 65.49 USD 2:28:01 PM NYSE XAC5_1100038S4J6 100 65.49 USD 2:28:01 PM NYSE XAC5_1100038S4J7 100 65.49 USD 2:28:01 PM NYSE XAC5_1100038S4JB 79 65.49 USD 2:28:01 PM NYSE XAC5_1100038S4JC 21 65.49 USD 2:28:01 PM NYSE XAC5_1100038S4JA 100 65.45 USD 2:31:35 PM NYSE XAC5_1100038S541 100 65.45 USD 2:31:35 PM NYSE XAC5_1100038S53I 9 65.45 USD 2:31:35 PM NYSE XAC5_1100038S53J 1 65.45 USD 2:31:35 PM NYSE XAC5_1100038S540 99 65.45 USD 2:31:35 PM NYSE XAC5_1100038S53V 9 65.45 USD 2:31:35 PM NYSE XAC5_1100038S542 91 65.45 USD 2:31:35 PM NYSE XAC5_1100038S53K 84 65.45 USD 2:31:35 PM NYSE XAC5_1100038S53P 16 65.45 USD 2:31:35 PM NYSE XAC5_1100038S53Q 100 65.45 USD 2:31:35 PM NYSE XAC5_1100038S53R 34 65.45 USD 2:31:35 PM NYSE XAC5_1100038S53S 34 65.45 USD 2:31:35 PM NYSE XAC5_1100038S53L 66 65.45 USD 2:31:35 PM NYSE XAC5_1100038S53M 59 65.45 USD 2:31:35 PM NYSE XAC5_1100038S53N 41 65.45 USD 2:31:35 PM NYSE XAC5_1100038S53O 34 65.45 USD 2:31:35 PM NYSE XAC5_1100038S544 91 65.45 USD 2:31:35 PM NYSE XAC5_1100038S543 66 65.45 USD 2:31:35 PM NYSE XAC5_1100038S53T 34 65.45 USD 2:31:35 PM NYSE XAC5_1100038S53U 66 65.45 USD 2:31:35 PM NYSE XAC5_1100038S545 100 65.45 USD 2:32:52 PM NYSE XAC5_1100038S59Q 100 65.45 USD 2:32:52 PM NYSE XAC5_1100038S59O 100 65.45 USD 2:32:52 PM NYSE XAC5_1100038S59N 200 65.45 USD 2:32:52 PM NSDQ XAC5_1100038S59M 100 65.45 USD 2:32:52 PM NSDQ XAC5_1100038S59L 300 65.45 USD 2:32:52 PM NYSE XAC5_1100038S59P 100 65.45 USD 2:35:31 PM NYSE XAC5_1100038S5ME 100 65.45 USD 2:35:31 PM NYSE XAC5_1100038S5MF 100 65.45 USD 2:35:31 PM NYSE XAC5_1100038S5MG 100 65.45 USD 2:35:31 PM NYSE XAC5_1100038S5MH 100 65.45 USD 2:37:26 PM NYSE XAC5_1100038S605 100 65.45 USD 2:37:26 PM NYSE XAC5_1100038S606 100 65.45 USD 2:37:47 PM NYSE XAC5_1100038S627 100 65.45 USD 2:37:49 PM NYSE XAC5_1100038S62E 100 65.45 USD 2:39:47 PM NYSE XAC5_1100038S6BH 75 65.45 USD 2:39:47 PM NYSE XAC5_1100038S6BI 25 65.45 USD 2:39:47 PM NYSE XAC5_1100038S6BJ 100 65.45 USD 2:39:47 PM NYSE XAC5_1100038S6B0 100 65.45 USD 2:39:47 PM NYSE XAC5_1100038S6AV 100 65.45 USD 2:39:47 PM NYSE XAC5_1100038S6B1 100 65.45 USD 2:39:47 PM NYSE XAC5_1100038S6B2 50 65.45 USD 2:39:47 PM NYSE XAC5_1100038S6BG 50 65.45 USD 2:39:47 PM NYSE XAC5_1100038S6BF 100 65.45 USD 2:39:47 PM NYSE XAC5_1100038S6BB 25 65.45 USD 2:39:47 PM NYSE XAC5_1100038S6BA 75 65.45 USD 2:39:47 PM NYSE XAC5_1100038S6B9 50 65.45 USD 2:39:47 PM NYSE XAC5_1100038S6B8 50 65.45 USD 2:39:47 PM NYSE XAC5_1100038S6B7 50 65.45 USD 2:39:47 PM NYSE XAC5_1100038S6B6 50 65.45 USD 2:39:47 PM NYSE XAC5_1100038S6B5 75 65.45 USD 2:39:47 PM NYSE XAC5_1100038S6B4 25 65.45 USD 2:39:47 PM NYSE XAC5_1100038S6B3 50 65.45 USD 2:39:47 PM NYSE XAC5_1100038S6BD 50 65.45 USD 2:39:47 PM NYSE XAC5_1100038S6BE 200 65.42 USD 2:39:54 PM NYSE XAC5_1100038S6CA 100 65.42 USD 2:39:54 PM NYSE XAC5_1100038S6CB 16 65.45 USD 2:42:12 PM NYSE XAC5_1100038S6O0 12 65.45 USD 2:42:12 PM NYSE XAC5_1100038S6NV 288 65.46 USD 2:43:12 PM NYSE XAC5_1100038S6U3 12 65.46 USD 2:43:12 PM NYSE XAC5_1100038S6U4 300 65.46 USD 2:43:12 PM NYSE XAC5_1100038S6U5 300 65.46 USD 2:43:12 PM NYSE XAC5_1100038S6U6 100 65.46 USD 2:43:12 PM NSDQ XAC5_1100038S6U7 100 65.46 USD 2:43:12 PM NYSE XAC5_1100038S6U8 100 65.46 USD 2:43:12 PM NSDQ XAC5_1100038S6U9 100 65.44 USD 2:46:26 PM NYSE XAC5_1100038S7E9 30 65.44 USD 2:46:26 PM NYSE XAC5_1100038S7E8 100 65.44 USD 2:46:26 PM NYSE XAC5_1100038S7E7 100 65.44 USD 2:46:26 PM NYSE XAC5_1100038S7ED 18 65.44 USD 2:46:26 PM NYSE XAC5_1100038S7EF 30 65.44 USD 2:46:26 PM NYSE XAC5_1100038S7EG 70 65.44 USD 2:46:26 PM NYSE XAC5_1100038S7EH 82 65.44 USD 2:46:26 PM NYSE XAC5_1100038S7EI 70 65.44 USD 2:46:26 PM NYSE XAC5_1100038S7EE 70 65.44 USD 2:46:26 PM NYSE XAC5_1100038S7EA 100 65.44 USD 2:46:26 PM NYSE XAC5_1100038S7EB 30 65.44 USD 2:46:26 PM NYSE XAC5_1100038S7EC 100 65.41 USD 2:46:44 PM NYSE XAC5_1100038S7FN 100 65.41 USD 2:46:44 PM NYSE XAC5_1100038S7FO 100 65.4 USD 2:48:05 PM NYSE XAC5_1100038S7PS 100 65.4 USD 2:48:05 PM NYSE XAC5_1100038S7PT 100 65.4 USD 2:48:07 PM NYSE XAC5_1100038S7Q3 100 65.4 USD 2:48:07 PM NYSE XAC5_1100038S7Q2 300 65.42 USD 2:50:17 PM NYSE XAC5_1100038S8AR 16 65.42 USD 2:50:17 PM NYSE XAC5_1100038S8B0 20 65.42 USD 2:50:17 PM NSDQ XAC5_1100038S8AU 20 65.42 USD 2:50:17 PM NSDQ XAC5_1100038S8AT 80 65.42 USD 2:50:17 PM NSDQ XAC5_1100038S8AS 300 65.42 USD 2:50:17 PM NYSE XAC5_1100038S8AV 80 65.42 USD 2:50:17 PM NSDQ XAC5_1100038S8B2 84 65.42 USD 2:50:17 PM NYSE XAC5_1100038S8B1 10 65.44 USD 2:51:47 PM NYSE XAC5_1100038S8J2 60 65.44 USD 2:51:47 PM NYSE XAC5_1100038S8J0 100 65.44 USD 2:51:47 PM NYSE XAC5_1100038S8J3 30 65.44 USD 2:51:47 PM NYSE XAC5_1100038S8J1 8 65.44 USD 2:51:47 PM NYSE XAC5_1100038S8J5 100 65.44 USD 2:51:47 PM NSDQ XAC5_1100038S8J4 92 65.44 USD 2:51:47 PM NYSE XAC5_1100038S8J6 100 65.44 USD 2:51:47 PM BATS XAC5_1100038S8J7 100 65.43 USD 2:53:27 PM NYSE XAC5_1100038S8Q1 100 65.43 USD 2:53:27 PM NYSE XAC5_1100038S8Q6 100 65.43 USD 2:53:27 PM NYSE XAC5_1100038S8Q5 100 65.43 USD 2:53:27 PM NYSE XAC5_1100038S8Q4 100 65.43 USD 2:53:27 PM NYSE XAC5_1100038S8Q3 100 65.43 USD 2:53:27 PM NYSE XAC5_1100038S8Q2 59 65.41 USD 2:55:22 PM NYSE XAC5_1100038S966 41 65.41 USD 2:55:22 PM NYSE XAC5_1100038S967 100 65.41 USD 2:55:22 PM NYSE XAC5_1100038S968 76 65.41 USD 2:55:22 PM NYSE XAC5_1100038S96E 100 65.41 USD 2:55:22 PM NYSE XAC5_1100038S96G 76 65.41 USD 2:55:22 PM NYSE XAC5_1100038S96C 100 65.41 USD 2:55:22 PM NYSE XAC5_1100038S96F 100 65.41 USD 2:55:22 PM NYSE XAC5_1100038S96B 100 65.41 USD 2:55:22 PM NYSE XAC5_1100038S96A 24 65.41 USD 2:55:22 PM NYSE XAC5_1100038S969 24 65.41 USD 2:55:22 PM NYSE XAC5_1100038S96D 100 65.39 USD 2:56:18 PM NYSE XAC5_1100038S9CG 200 65.39 USD 2:56:18 PM NYSE XAC5_1100038S9CF 100 65.39 USD 2:56:18 PM NYSE XAC5_1100038S9CE 4 65.36 USD 2:56:28 PM IEXG XAC5_1100038S9D5 8 65.36 USD 2:56:28 PM IEXG XAC5_1100038S9D6 4 65.36 USD 2:56:32 PM IEXG XAC5_1100038S9DI 100 65.37 USD 2:57:12 PM NYSE XAC5_1100038S9H4 100 65.37 USD 2:57:12 PM NYSE XAC5_1100038S9H5 40 65.37 USD 2:57:12 PM NYSE XAC5_1100038S9H6 60 65.37 USD 2:57:12 PM NYSE XAC5_1100038S9H7 100 65.37 USD 2:57:12 PM NYSE XAC5_1100038S9H8 100 65.35 USD 2:59:32 PM NYSE XAC5_1100038S9SJ 12 65.35 USD 2:59:32 PM NYSE XAC5_1100038S9SK 88 65.35 USD 2:59:32 PM NYSE XAC5_1100038S9SI 100 65.35 USD 2:59:32 PM NYSE XAC5_1100038S9SH 100 65.35 USD 3:00:26 PM NYSE XAC5_1100038SA2J 197 65.39 USD 3:03:04 PM NYSE XAC5_1100038SAJE 200 65.39 USD 3:04:12 PM NYSE XAC5_1100038SAPO 200 65.39 USD 3:04:12 PM NYSE XAC5_1100038SAPP 3 65.39 USD 3:04:12 PM NYSE XAC5_1100038SAPN 97 65.39 USD 3:04:12 PM NYSE XAC5_1100038SAPM 16 65.39 USD 3:04:16 PM NYSE XAC5_1100038SAQ7 15 65.39 USD 3:04:39 PM NYSE XAC5_1100038SATD 30 65.39 USD 3:04:39 PM NYSE XAC5_1100038SATJ 114 65.39 USD 3:04:39 PM NYSE XAC5_1100038SATH 30 65.39 USD 3:04:39 PM NYSE XAC5_1100038SATG 170 65.39 USD 3:04:39 PM NYSE XAC5_1100038SATF 30 65.39 USD 3:04:39 PM NYSE XAC5_1100038SATE 200 65.39 USD 3:04:39 PM NYSE XAC5_1100038SATC 15 65.39 USD 3:04:39 PM NYSE XAC5_1100038SATB 200 65.39 USD 3:04:39 PM NYSE XAC5_1100038SATA 200 65.39 USD 3:04:39 PM NYSE XAC5_1100038SAT9 15 65.39 USD 3:04:39 PM NYSE XAC5_1100038SAT8 3 65.39 USD 3:04:39 PM NYSE XAC5_1100038SAT7 16 65.39 USD 3:04:39 PM NYSE XAC5_1100038SAT6 182 65.39 USD 3:04:39 PM NYSE XAC5_1100038SAT5 184 65.39 USD 3:04:39 PM NYSE XAC5_1100038SAT4 44 65.39 USD 3:04:39 PM NYSE XAC5_1100038SATO 56 65.39 USD 3:04:39 PM NYSE XAC5_1100038SATN 40 65.39 USD 3:04:39 PM NYSE XAC5_1100038SATM 70 65.39 USD 3:04:39 PM NYSE XAC5_1100038SATL 56 65.39 USD 3:04:39 PM NYSE XAC5_1100038SATK 30 65.39 USD 3:04:39 PM NYSE XAC5_1100038SATI 19 65.39 USD 3:04:39 PM NYSE XAC5_1100038SATU 81 65.39 USD 3:04:39 PM NYSE XAC5_1100038SATT 44 65.39 USD 3:04:39 PM NYSE XAC5_1100038SATS 56 65.39 USD 3:04:39 PM NYSE XAC5_1100038SATQ 56 65.39 USD 3:04:39 PM NYSE XAC5_1100038SATP 44 65.39 USD 3:04:39 PM NYSE XAC5_1100038SATR 100 65.36 USD 3:06:05 PM NYSE XAC5_1100038SB7G 100 65.36 USD 3:06:05 PM NSDQ XAC5_1100038SB7C 31 65.36 USD 3:06:05 PM NYSE XAC5_1100038SB7K 30 65.36 USD 3:06:05 PM NYSE XAC5_1100038SB7I 69 65.36 USD 3:06:05 PM NYSE XAC5_1100038SB7H 70 65.36 USD 3:06:05 PM NYSE XAC5_1100038SB7J 44 65.36 USD 3:06:05 PM NSDQ XAC5_1100038SB7E 56 65.36 USD 3:06:05 PM NSDQ XAC5_1100038SB7D 100 65.36 USD 3:06:05 PM NYSE XAC5_1100038SB7F 70 65.42 USD 3:08:06 PM NYSE XAC5_1100038SBJ9 100 65.42 USD 3:08:06 PM NYSE XAC5_1100038SBJ4 100 65.42 USD 3:08:06 PM NYSE XAC5_1100038SBJ6 3 65.42 USD 3:08:06 PM NYSE XAC5_1100038SBJ7 30 65.42 USD 3:08:06 PM NYSE XAC5_1100038SBJ8 30 65.42 USD 3:08:06 PM NYSE XAC5_1100038SBJA 30 65.42 USD 3:08:06 PM NYSE XAC5_1100038SBJB 40 65.42 USD 3:08:06 PM NYSE XAC5_1100038SBJC 85 65.42 USD 3:08:06 PM NYSE XAC5_1100038SBJD 110 65.42 USD 3:08:06 PM NYSE XAC5_1100038SBJF 70 65.42 USD 3:08:06 PM NYSE XAC5_1100038SBJG 15 65.42 USD 3:08:06 PM NYSE XAC5_1100038SBJH 100 65.42 USD 3:08:06 PM NYSE XAC5_1100038SBJI 2 65.42 USD 3:08:06 PM NYSE XAC5_1100038SBJJ 100 65.42 USD 3:08:06 PM NYSE XAC5_1100038SBJK 100 65.42 USD 3:08:06 PM NYSE XAC5_1100038SBJ5 15 65.42 USD 3:08:06 PM NYSE XAC5_1100038SBJE 67 65.42 USD 3:09:38 PM NSDQ XAC5_1100038SBTM 70 65.42 USD 3:10:12 PM NYSE XAC5_1100038SC13 30 65.42 USD 3:10:12 PM NYSE XAC5_1100038SC14 100 65.42 USD 3:10:12 PM NYSE XAC5_1100038SC16 100 65.42 USD 3:10:12 PM NYSE XAC5_1100038SC11 100 65.42 USD 3:10:12 PM NYSE XAC5_1100038SC10 5 65.42 USD 3:10:12 PM NYSE XAC5_1100038SC15 200 65.42 USD 3:10:12 PM NYSE XAC5_1100038SC0T 100 65.42 USD 3:10:12 PM NYSE XAC5_1100038SC0U 200 65.42 USD 3:10:12 PM NYSE XAC5_1100038SC0V 95 65.42 USD 3:10:12 PM NYSE XAC5_1100038SC12 4 65.43 USD 3:15:31 PM NYSE XAC5_1100038SCTB 96 65.43 USD 3:15:31 PM NYSE XAC5_1100038SCTA 100 65.45 USD 3:16:32 PM NYSE XAC5_1100038SD4V 34 65.45 USD 3:16:32 PM NYSE XAC5_1100038SD4L 9 65.45 USD 3:16:32 PM NYSE XAC5_1100038SD4M 100 65.45 USD 3:16:32 PM NYSE XAC5_1100038SD4R 477 65.45 USD 3:16:32 PM NYSE XAC5_1100038SD4S 66 65.45 USD 3:16:32 PM NYSE XAC5_1100038SD4T 34 65.45 USD 3:16:32 PM NYSE XAC5_1100038SD4U 57 65.45 USD 3:16:32 PM NYSE XAC5_1100038SD4N 43 65.45 USD 3:16:32 PM NYSE XAC5_1100038SD4O 34 65.45 USD 3:16:32 PM NYSE XAC5_1100038SD4P 23 65.45 USD 3:16:32 PM NYSE XAC5_1100038SD4Q 90 65.45 USD 3:16:32 PM NYSE XAC5_1100038SD50 100 65.45 USD 3:16:35 PM NYSE XAC5_1100038SD5D 10 65.45 USD 3:16:35 PM NYSE XAC5_1100038SD5C 145 65.45 USD 3:16:35 PM NYSE XAC5_1100038SD5E 51 65.45 USD 3:16:35 PM NYSE XAC5_1100038SD5K 100 65.45 USD 3:16:35 PM NYSE XAC5_1100038SD5G 100 65.45 USD 3:16:35 PM NYSE XAC5_1100038SD5L 100 65.45 USD 3:16:35 PM NYSE XAC5_1100038SD5N 100 65.45 USD 3:16:35 PM NYSE XAC5_1100038SD5M 49 65.45 USD 3:16:35 PM NYSE XAC5_1100038SD5H 51 65.45 USD 3:16:35 PM NYSE XAC5_1100038SD5I 100 65.45 USD 3:16:35 PM NYSE XAC5_1100038SD5F 49 65.45 USD 3:16:35 PM NYSE XAC5_1100038SD5J 1 65.45 USD 3:16:35 PM NYSE XAC5_1100038SD63 26 65.45 USD 3:16:35 PM NYSE XAC5_1100038SD64 99 65.45 USD 3:16:35 PM NYSE XAC5_1100038SD65 28 65.45 USD 3:16:35 PM NYSE XAC5_1100038SD5P 125 65.45 USD 3:16:35 PM NYSE XAC5_1100038SD5R 100 65.45 USD 3:16:35 PM NYSE XAC5_1100038SD5S 125 65.45 USD 3:16:35 PM NYSE XAC5_1100038SD5T 76 65.45 USD 3:16:35 PM NYSE XAC5_1100038SD5Q 100 65.45 USD 3:16:35 PM NYSE XAC5_1100038SD5O 125 65.45 USD 3:16:35 PM NYSE XAC5_1100038SD5U 99 65.45 USD 3:16:35 PM NYSE XAC5_1100038SD5V 1 65.45 USD 3:16:35 PM NYSE XAC5_1100038SD60 99 65.45 USD 3:16:35 PM NYSE XAC5_1100038SD61 100 65.45 USD 3:16:35 PM NYSE XAC5_1100038SD62 74 65.45 USD 3:16:35 PM NYSE XAC5_1100038SD66 26 65.45 USD 3:16:35 PM NYSE XAC5_1100038SD67 74 65.45 USD 3:16:35 PM NYSE XAC5_1100038SD6A 26 65.45 USD 3:16:35 PM NYSE XAC5_1100038SD69 74 65.45 USD 3:16:35 PM NYSE XAC5_1100038SD68 69 65.45 USD 3:21:03 PM NSDQ XAC5_1100038SE24 600 65.45 USD 3:21:03 PM NYSE XAC5_1100038SE25 600 65.45 USD 3:21:03 PM NYSE XAC5_1100038SE23 56 65.47 USD 3:21:20 PM NSDQ XAC5_1100038SE3U 100 65.47 USD 3:21:20 PM NSDQ XAC5_1100038SE3T 266 65.47 USD 3:21:20 PM NYSE XAC5_1100038SE43 34 65.47 USD 3:21:20 PM NYSE XAC5_1100038SE42 300 65.47 USD 3:21:20 PM NYSE XAC5_1100038SE41 72 65.47 USD 3:21:20 PM NSDQ XAC5_1100038SE40 72 65.47 USD 3:21:20 PM NSDQ XAC5_1100038SE3V 100 65.46 USD 3:22:07 PM NYSE XAC5_1100038SE9M 100 65.46 USD 3:22:07 PM NYSE XAC5_1100038SE9N 100 65.46 USD 3:22:07 PM NYSE XAC5_1100038SE9L 795 65.47 USD 3:26:00 PM NYSE XAC5_1100038SF0L 10 65.47 USD 3:26:00 PM NYSE XAC5_1100038SF0R 27 65.47 USD 3:26:00 PM NYSE XAC5_1100038SF0S 90 65.47 USD 3:26:00 PM NYSE XAC5_1100038SF0T 100 65.47 USD 3:26:00 PM NYSE XAC5_1100038SF0U 100 65.47 USD 3:26:00 PM NYSE XAC5_1100038SF0V 100 65.47 USD 3:26:00 PM NYSE XAC5_1100038SF0J 100 65.47 USD 3:26:00 PM NYSE XAC5_1100038SF0K 34 65.47 USD 3:26:00 PM NYSE XAC5_1100038SF0M 66 65.47 USD 3:26:00 PM NYSE XAC5_1100038SF0N 73 65.47 USD 3:26:00 PM NYSE XAC5_1100038SF0O 100 65.47 USD 3:26:00 PM NYSE XAC5_1100038SF0P 205 65.47 USD 3:26:00 PM NYSE XAC5_1100038SF0Q 75 65.47 USD 3:26:47 PM NYSE XAC5_1100038SF8A 200 65.47 USD 3:26:47 PM NYSE XAC5_1100038SF86 25 65.47 USD 3:26:47 PM NYSE XAC5_1100038SF88 100 65.47 USD 3:26:47 PM NYSE XAC5_1100038SF87 100 65.47 USD 3:26:47 PM NYSE XAC5_1100038SF89 100 65.4 USD 3:27:26 PM NSDQ XAC5_1100038SFBA 5 65.38 USD 3:27:40 PM BATS XAC5_1100038SFEB 200 65.43 USD 3:28:39 PM NYSE XAC5_1100038SFM3 80 65.43 USD 3:28:39 PM NYSE XAC5_1100038SFMA 20 65.43 USD 3:28:39 PM NYSE XAC5_1100038SFMB 20 65.43 USD 3:28:39 PM NYSE XAC5_1100038SFMD 115 65.43 USD 3:28:39 PM NYSE XAC5_1100038SFM5 15 65.43 USD 3:28:39 PM NYSE XAC5_1100038SFM7 85 65.43 USD 3:28:39 PM NYSE XAC5_1100038SFM4 80 65.43 USD 3:28:39 PM NYSE XAC5_1100038SFMC 100 65.43 USD 3:28:39 PM NYSE XAC5_1100038SFM6 85 65.43 USD 3:28:39 PM NYSE XAC5_1100038SFM8 100 65.43 USD 3:28:39 PM NYSE XAC5_1100038SFM9 1 65.41 USD 3:28:53 PM NSDQ XAC5_1100038SFO2 99 65.41 USD 3:28:57 PM NSDQ XAC5_1100038SFOE 40 65.41 USD 3:29:39 PM NYSE XAC5_1100038SFRN 60 65.41 USD 3:29:39 PM NYSE XAC5_1100038SFRM 40 65.41 USD 3:29:39 PM NYSE XAC5_1100038SFRL 100 65.41 USD 3:29:39 PM NYSE XAC5_1100038SFRO 34 65.41 USD 3:30:00 PM NYSE XAC5_1100038SFUF 100 65.41 USD 3:30:00 PM NYSE XAC5_1100038SFUE 66 65.41 USD 3:30:00 PM NYSE XAC5_1100038SFUG 100 65.41 USD 3:30:00 PM NYSE XAC5_1100038SFUI 60 65.41 USD 3:30:00 PM NYSE XAC5_1100038SFUD 59 65.41 USD 3:30:00 PM NYSE XAC5_1100038SFUH 40 65.41 USD 3:30:00 PM NYSE XAC5_1100038SFUC 41 65.41 USD 3:30:00 PM NYSE XAC5_1100038SFUJ 100 65.42 USD 3:30:15 PM IEXG XAC5_1100038SG1C 90 65.43 USD 3:30:48 PM NYSE XAC5_1100038SG6G 100 65.43 USD 3:30:48 PM NYSE XAC5_1100038SG6K 100 65.43 USD 3:30:48 PM NYSE XAC5_1100038SG6I 100 65.43 USD 3:30:48 PM NYSE XAC5_1100038SG6J 10 65.43 USD 3:30:48 PM NYSE XAC5_1100038SG6H 66 65.45 USD 3:32:07 PM NYSE XAC5_1100038SGHI 200 65.45 USD 3:32:07 PM NYSE XAC5_1100038SGHH 100 65.45 USD 3:32:07 PM NSDQ XAC5_1100038SGHE 100 65.45 USD 3:32:07 PM ARCX XAC5_1100038SGHF 300 65.45 USD 3:32:07 PM NYSE XAC5_1100038SGHG 100 65.47 USD 3:33:39 PM NSDQ XAC5_1100038SGQS 200 65.47 USD 3:33:39 PM NYSE XAC5_1100038SGQP 34 65.47 USD 3:33:39 PM NYSE XAC5_1100038SGQQ 100 65.47 USD 3:33:39 PM NSDQ XAC5_1100038SGQR 34 65.48 USD 3:34:03 PM NYSE XAC5_1100038SGVA 100 65.48 USD 3:34:03 PM NYSE XAC5_1100038SGV8 370 65.48 USD 3:34:03 PM NYSE XAC5_1100038SGV9 66 65.48 USD 3:34:03 PM NYSE XAC5_1100038SGVB 34 65.48 USD 3:34:03 PM NYSE XAC5_1100038SGVC 66 65.48 USD 3:34:03 PM NYSE XAC5_1100038SGVD 34 65.48 USD 3:34:03 PM NYSE XAC5_1100038SGVE 34 65.48 USD 3:34:03 PM NYSE XAC5_1100038SGVG 66 65.48 USD 3:34:03 PM NYSE XAC5_1100038SGVF 100 65.49 USD 3:35:28 PM NYSE XAC5_1100038SH96 100 65.49 USD 3:35:28 PM NYSE XAC5_1100038SH97 100 65.49 USD 3:35:28 PM NYSE XAC5_1100038SH98 66 65.49 USD 3:35:28 PM NYSE XAC5_1100038SH9E 34 65.49 USD 3:35:28 PM NYSE XAC5_1100038SH9F 66 65.49 USD 3:35:28 PM NYSE XAC5_1100038SH9G 34 65.49 USD 3:35:28 PM NYSE XAC5_1100038SH9B 100 65.49 USD 3:35:28 PM NYSE XAC5_1100038SH9A 66 65.49 USD 3:35:28 PM NYSE XAC5_1100038SH9H 100 65.49 USD 3:35:28 PM NYSE XAC5_1100038SH9I 34 65.49 USD 3:35:28 PM NYSE XAC5_1100038SH9J 91 65.49 USD 3:35:28 PM NYSE XAC5_1100038SH9K 9 65.49 USD 3:35:28 PM NYSE XAC5_1100038SH9L 16 65.49 USD 3:35:28 PM NYSE XAC5_1100038SH9M 84 65.49 USD 3:35:28 PM NYSE XAC5_1100038SH9N 100 65.49 USD 3:35:28 PM NYSE XAC5_1100038SH99 34 65.49 USD 3:35:28 PM NYSE XAC5_1100038SH9D 66 65.49 USD 3:35:28 PM NYSE XAC5_1100038SH9C 100 65.45 USD 3:38:08 PM NYSE XAC5_1100038SHSH 100 65.45 USD 3:38:08 PM NYSE XAC5_1100038SHSF 100 65.45 USD 3:38:08 PM NYSE XAC5_1100038SHSG 100 65.47 USD 3:40:27 PM NITE XAC5_1100038SIJG 100 65.47 USD 3:40:34 PM ARCX XAC5_1100038SIK5 100 65.48 USD 3:40:47 PM NITE XAC5_1100038SIMK 100 65.48 USD 3:40:55 PM NITE XAC5_1100038SINF 100 65.48 USD 3:41:03 PM NITE XAC5_1100038SIOQ 100 65.48 USD 3:41:11 PM NITE XAC5_1100038SIRB 100 65.48 USD 3:41:19 PM NITE XAC5_1100038SISK 100 65.48 USD 3:41:27 PM NITE XAC5_1100038SIUO 100 65.48 USD 3:41:34 PM NITE XAC5_1100038SIVH 100 65.48 USD 3:41:43 PM NITE XAC5_1100038SJ1R 100 65.48 USD 3:41:50 PM NITE XAC5_1100038SJ2G 100 65.52 USD 3:42:05 PM SGMT XAC5_1100038SJ5U 100 65.52 USD 3:42:12 PM NITE XAC5_1100038SJ6J 100 65.52 USD 3:42:18 PM NITE XAC5_1100038SJ72 200 65.52 USD 3:42:24 PM NITE XAC5_1100038SJ7U 100 65.52 USD 3:42:32 PM NITE XAC5_1100038SJ8V 100 65.52 USD 3:42:40 PM NITE XAC5_1100038SJA1 100 65.52 USD 3:42:48 PM NITE XAC5_1100038SJB8 200 65.53 USD 3:42:56 PM NITE XAC5_1100038SJC8 200 65.53 USD 3:43:02 PM NITE XAC5_1100038SJDF 100 65.54 USD 3:43:13 PM NITE XAC5_1100038SJFT 100 65.54 USD 3:43:16 PM NITE XAC5_1100038SJGN 100 65.53 USD 3:43:18 PM NYSE XAC5_1100038SJHO 91 65.53 USD 3:43:18 PM NYSE XAC5_1100038SJHQ 9 65.53 USD 3:43:18 PM NYSE XAC5_1100038SJHR 91 65.53 USD 3:43:18 PM NYSE XAC5_1100038SJHS 9 65.53 USD 3:43:18 PM NYSE XAC5_1100038SJHT 91 65.53 USD 3:43:18 PM NYSE XAC5_1100038SJHU 9 65.53 USD 3:43:18 PM NYSE XAC5_1100038SJHV 91 65.53 USD 3:43:18 PM NYSE XAC5_1100038SJI0 66 65.53 USD 3:43:18 PM NYSE XAC5_1100038SJI2 34 65.53 USD 3:43:18 PM NYSE XAC5_1100038SJI3 66 65.53 USD 3:43:18 PM NYSE XAC5_1100038SJI4 25 65.53 USD 3:43:18 PM NYSE XAC5_1100038SJI5 75 65.53 USD 3:43:18 PM NYSE XAC5_1100038SJI6 25 65.53 USD 3:43:18 PM NYSE XAC5_1100038SJI7 100 65.53 USD 3:43:18 PM NYSE XAC5_1100038SJI8 75 65.53 USD 3:43:18 PM NYSE XAC5_1100038SJI9 100 65.53 USD 3:43:18 PM NYSE XAC5_1100038SJIA 100 65.53 USD 3:43:18 PM NYSE XAC5_1100038SJIB 100 65.53 USD 3:43:18 PM NYSE XAC5_1100038SJIC 25 65.53 USD 3:43:18 PM NYSE XAC5_1100038SJID 100 65.53 USD 3:43:18 PM NYSE XAC5_1100038SJIE 75 65.53 USD 3:43:18 PM NYSE XAC5_1100038SJIF 100 65.53 USD 3:43:18 PM NYSE XAC5_1100038SJIG 100 65.53 USD 3:43:18 PM NYSE XAC5_1100038SJIH 125 65.53 USD 3:43:18 PM NYSE XAC5_1100038SJII 34 65.53 USD 3:43:18 PM NYSE XAC5_1100038SJIJ 100 65.53 USD 3:43:18 PM NYSE XAC5_1100038SJIK 266 65.53 USD 3:43:18 PM NYSE XAC5_1100038SJIL 9 65.53 USD 3:43:18 PM NYSE XAC5_1100038SJIM 91 65.53 USD 3:43:18 PM NYSE XAC5_1100038SJIN 100 65.53 USD 3:43:18 PM NYSE XAC5_1100038SJHG 34 65.53 USD 3:43:18 PM NYSE XAC5_1100038SJI1 9 65.53 USD 3:43:18 PM NYSE XAC5_1100038SJHP 100 65.53 USD 3:43:18 PM NYSE XAC5_1100038SJHN 25 65.53 USD 3:43:18 PM NYSE XAC5_1100038SJHM 100 65.53 USD 3:43:18 PM NYSE XAC5_1100038SJHL 175 65.53 USD 3:43:18 PM NYSE XAC5_1100038SJHK 100 65.53 USD 3:43:18 PM NYSE XAC5_1100038SJHJ 75 65.53 USD 3:43:18 PM NYSE XAC5_1100038SJHI 100 65.53 USD 3:43:18 PM NYSE XAC5_1100038SJHH 2 65.52 USD 3:43:27 PM IEXG XAC5_1100038SJLA 8 65.52 USD 3:43:27 PM IEXG XAC5_1100038SJLC 90 65.52 USD 3:43:27 PM IEXG XAC5_1100038SJLD 100 65.52 USD 3:43:27 PM IEXG XAC5_1100038SJLB 100 65.52 USD 3:43:47 PM NYSE XAC5_1100038SJON 100 65.52 USD 3:43:50 PM NYSE XAC5_1100038SJPA 75 65.49 USD 3:45:16 PM NYSE XAC5_1100038SKAE 3 65.49 USD 3:45:16 PM NYSE XAC5_1100038SKA2 97 65.49 USD 3:45:16 PM NYSE XAC5_1100038SKA3 3 65.49 USD 3:45:16 PM NYSE XAC5_1100038SKA4 3 65.49 USD 3:45:16 PM NYSE XAC5_1100038SKA5 97 65.49 USD 3:45:16 PM NYSE XAC5_1100038SKA6 97 65.49 USD 3:45:16 PM NYSE XAC5_1100038SKA7 75 65.49 USD 3:45:16 PM NYSE XAC5_1100038SKAI 25 65.49 USD 3:45:16 PM NYSE XAC5_1100038SKAH 50 65.49 USD 3:45:16 PM NYSE XAC5_1100038SKAG 100 65.49 USD 3:45:16 PM NYSE XAC5_1100038SKA8 100 65.49 USD 3:45:16 PM NYSE XAC5_1100038SKA9 100 65.49 USD 3:45:16 PM NYSE XAC5_1100038SKAA 100 65.49 USD 3:45:16 PM NYSE XAC5_1100038SKAB 25 65.49 USD 3:45:16 PM NYSE XAC5_1100038SKAC 50 65.49 USD 3:45:16 PM NYSE XAC5_1100038SKAD 75 65.49 USD 3:45:16 PM NYSE XAC5_1100038SKAF 100 65.49 USD 3:45:16 PM NYSE XAC5_1100038SKAL 100 65.49 USD 3:45:16 PM NYSE XAC5_1100038SKAK 25 65.49 USD 3:45:16 PM NYSE XAC5_1100038SKAJ 100 65.49 USD 3:45:16 PM NYSE XAC5_1100038SKAM 100 65.46 USD 3:45:30 PM NYSE XAC5_1100038SKDQ 3 65.46 USD 3:45:30 PM NYSE XAC5_1100038SKDR 97 65.46 USD 3:45:30 PM NYSE XAC5_1100038SKDT 100 65.46 USD 3:45:30 PM NYSE XAC5_1100038SKDS 4 65.49 USD 3:46:03 PM IEXG XAC5_1100038SKLB 100 65.49 USD 3:46:03 PM NYSE XAC5_1100038SKLC 100 65.49 USD 3:46:03 PM NYSE XAC5_1100038SKLD 100 65.49 USD 3:46:03 PM NYSE XAC5_1100038SKLE 100 65.49 USD 3:46:03 PM IEXG XAC5_1100038SKLG 45 65.49 USD 3:46:03 PM IEXG XAC5_1100038SKLH 51 65.49 USD 3:46:03 PM IEXG XAC5_1100038SKLF 100 65.49 USD 3:46:09 PM NYSE XAC5_1100038SKMA 200 65.49 USD 3:47:55 PM NITE XAC5_1100038SL5V 100 65.49 USD 3:47:59 PM NITE XAC5_1100038SL6G 100 65.49 USD 3:48:08 PM NITE XAC5_1100038SL8G 100 65.49 USD 3:48:12 PM NITE XAC5_1100038SL9D 100 65.49 USD 3:48:17 PM NITE XAC5_1100038SLA8 100 65.48 USD 3:48:18 PM NYSE XAC5_1100038SLAM 100 65.48 USD 3:48:18 PM NYSE XAC5_1100038SLAN 5 65.48 USD 3:48:18 PM NYSE XAC5_1100038SLAP 34 65.48 USD 3:48:18 PM NYSE XAC5_1100038SLAR 100 65.48 USD 3:48:18 PM NYSE XAC5_1100038SLB3 49 65.48 USD 3:48:18 PM NYSE XAC5_1100038SLB2 44 65.48 USD 3:48:18 PM NYSE XAC5_1100038SLAQ 100 65.48 USD 3:48:18 PM NYSE XAC5_1100038SLAO 51 65.48 USD 3:48:18 PM NYSE XAC5_1100038SLB1 54 65.48 USD 3:48:18 PM NYSE XAC5_1100038SLB0 100 65.48 USD 3:48:18 PM NYSE XAC5_1100038SLAV 2 65.48 USD 3:48:18 PM NYSE XAC5_1100038SLAU 61 65.48 USD 3:48:18 PM NYSE XAC5_1100038SLAT 100 65.48 USD 3:48:18 PM NYSE XAC5_1100038SLAS 10 65.48 USD 3:48:18 PM NYSE XAC5_1100038SLB4 2288 65.49 USD 3:49:22 PM NITE XAC5_1100038SLLI 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 POSNKBBDPBDDBBD