CRH PLC

Transaction in Own Shares • Dec 20, 2023

National Storage Mechanism | Additional information RNS Number : 5092X CRH PLC 20 December 2023 20 December 2023 CRH plc Transaction in Own Shares CRH plc ("CRH") announces that on 19 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 215,000 $67.7797 $68.30 $67.32 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 694,085,072 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,205,490 of its ordinary shares in treasury, which represents 5.604% 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: 19 December 2023 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume See attached schedule USD $67.7797 215,000 United States Number of Shares Price per Share (USD) Currency Trade Time Trading Venue Transaction ID 100 67.66 USD 9:30:06 AM NYSE XAC35_70005RIF01 200 67.65 USD 9:30:07 AM NYSE XAC35_70005RIF06 37 67.65 USD 9:30:07 AM NYSE XAC35_70005RIF09 63 67.65 USD 9:30:07 AM NYSE XAC35_70005RIF0A 70 67.64 USD 9:30:07 AM NYSE XAC35_70005RIF0B 100 67.64 USD 9:30:09 AM NYSE XAC35_70005RIF0J 30 67.64 USD 9:30:09 AM NYSE XAC35_70005RIF0I 100 67.64 USD 9:30:09 AM NYSE XAC35_70005RIF0H 100 67.64 USD 9:30:09 AM NYSE XAC35_70005RIF0K 100 67.63 USD 9:30:09 AM NYSE XAC35_70005RIF0L 100 67.63 USD 9:30:09 AM NYSE XAC35_70005RIF0P 5 67.63 USD 9:30:09 AM NSDQ XAC35_70005RIF0N 100 67.63 USD 9:30:09 AM NYSE XAC35_70005RIF0O 5 67.63 USD 9:30:09 AM NYSE XAC35_70005RIF0M 100 67.63 USD 9:30:13 AM ARCX XAC35_70005RIF1G 1 67.63 USD 9:30:16 AM NYSE XAC35_70005RIF1S 100 67.63 USD 9:30:16 AM ARCX XAC35_70005RIF20 100 67.62 USD 9:30:16 AM MEMX XAC35_70005RIF1V 100 67.62 USD 9:30:16 AM NSDQ XAC35_70005RIF2B 100 67.62 USD 9:30:16 AM ARCX XAC35_70005RIF22 100 67.62 USD 9:30:16 AM ARCX XAC35_70005RIF21 95 67.63 USD 9:30:16 AM NSDQ XAC35_70005RIF27 100 67.62 USD 9:30:16 AM NSDQ XAC35_70005RIF2A 594 67.63 USD 9:30:16 AM NYSE XAC35_70005RIF24 200 67.62 USD 9:30:16 AM NYSE XAC35_70005RIF25 100 67.62 USD 9:30:16 AM NYSE XAC35_70005RIF29 101 67.62 USD 9:30:16 AM NYSE XAC35_70005RIF23 100 67.55 USD 9:30:59 AM ARCX XAC35_70005RIF61 100 67.53 USD 9:31:11 AM NYSE XAC35_70005RIF9G 9 67.51 USD 9:31:20 AM NYSE XAC35_70005RIFAT 100 67.51 USD 9:31:20 AM NYSE XAC35_70005RIFAU 91 67.51 USD 9:31:20 AM NYSE XAC35_70005RIFAS 100 67.5 USD 9:31:20 AM NYSE XAC35_70005RIFB1 100 67.5 USD 9:31:20 AM NYSE XAC35_70005RIFB2 100 67.5 USD 9:31:20 AM NYSE XAC35_70005RIFB4 100 67.49 USD 9:31:36 AM NYSE XAC35_70005RIFDF 100 67.48 USD 9:31:36 AM NSDQ XAC35_70005RIFDG 100 67.47 USD 9:31:41 AM NYSE XAC35_70005RIFE9 100 67.47 USD 9:31:41 AM NYSE XAC35_70005RIFE8 50 67.47 USD 9:31:41 AM NYSE XAC35_70005RIFEC 50 67.47 USD 9:31:41 AM NYSE XAC35_70005RIFEA 100 67.45 USD 9:31:49 AM NYSE XAC35_70005RIFF7 100 67.45 USD 9:31:54 AM NYSE XAC35_70005RIFFQ 100 67.45 USD 9:31:54 AM NYSE XAC35_70005RIFFV 100 67.43 USD 9:31:56 AM NSDQ XAC35_70005RIFG3 100 67.43 USD 9:31:56 AM NSDQ XAC35_70005RIFG4 100 67.48 USD 9:32:21 AM NYSE XAC35_70005RIFK8 100 67.48 USD 9:32:21 AM NYSE XAC35_70005RIFK9 100 67.47 USD 9:32:48 AM NYSE XAC35_70005RIFMN 100 67.47 USD 9:32:48 AM NYSE XAC35_70005RIFML 26 67.47 USD 9:32:48 AM NYSE XAC35_70005RIFMM 100 67.46 USD 9:32:48 AM NYSE XAC35_70005RIFMS 100 67.46 USD 9:32:48 AM NYSE XAC35_70005RIFN4 100 67.46 USD 9:32:48 AM NYSE XAC35_70005RIFN3 100 67.45 USD 9:32:57 AM NYSE XAC35_70005RIFO4 100 67.45 USD 9:32:57 AM NYSE XAC35_70005RIFO6 100 67.45 USD 9:32:57 AM NYSE XAC35_70005RIFO5 100 67.45 USD 9:32:57 AM NYSE XAC35_70005RIFO7 100 67.45 USD 9:32:57 AM NYSE XAC35_70005RIFOB 100 67.45 USD 9:32:57 AM NYSE XAC35_70005RIFOD 100 67.45 USD 9:32:57 AM NYSE XAC35_70005RIFOA 24 67.45 USD 9:32:57 AM NYSE XAC35_70005RIFO9 76 67.45 USD 9:32:57 AM NYSE XAC35_70005RIFO8 100 67.51 USD 9:33:09 AM NYSE XAC35_70005RIFQ8 100 67.5 USD 9:33:18 AM NYSE XAC35_70005RIFQN 100 67.5 USD 9:33:18 AM NYSE XAC35_70005RIFQM 60 67.49 USD 9:33:18 AM NYSE XAC35_70005RIFQP 100 67.49 USD 9:33:18 AM NYSE XAC35_70005RIFQQ 40 67.49 USD 9:33:18 AM NYSE XAC35_70005RIFQO 100 67.48 USD 9:33:24 AM NYSE XAC35_70005RIFRG 100 67.48 USD 9:33:32 AM NYSE XAC35_70005RIFS1 100 67.48 USD 9:33:32 AM NYSE XAC35_70005RIFRT 30 67.48 USD 9:33:32 AM NYSE XAC35_70005RIFS4 70 67.48 USD 9:33:32 AM NYSE XAC35_70005RIFS3 20 67.48 USD 9:33:32 AM NYSE XAC35_70005RIFS2 80 67.48 USD 9:33:32 AM NYSE XAC35_70005RIFS0 130 67.48 USD 9:33:32 AM NYSE XAC35_70005RIFRV 80 67.48 USD 9:33:32 AM NYSE XAC35_70005RIFRS 20 67.48 USD 9:33:32 AM NYSE XAC35_70005RIFRU 70 67.48 USD 9:33:32 AM NYSE XAC35_70005RIFS5 50 67.46 USD 9:33:48 AM IEXG XAC35_70005RIFTC 10 67.46 USD 9:34:17 AM IEXG XAC35_70005RIG14 10 67.46 USD 9:34:17 AM IEXG XAC35_70005RIG15 40 67.46 USD 9:34:17 AM IEXG XAC35_70005RIG16 90 67.46 USD 9:34:17 AM IEXG XAC35_70005RIG13 100 67.48 USD 9:34:30 AM NYSE XAC35_70005RIG2P 83 67.48 USD 9:34:30 AM NYSE XAC35_70005RIG2O 17 67.48 USD 9:34:30 AM NYSE XAC35_70005RIG2N 50 67.49 USD 9:34:30 AM NYSE XAC35_70005RIG2M 100 67.47 USD 9:34:45 AM NYSE XAC35_70005RIG3G 300 67.47 USD 9:34:45 AM NYSE XAC35_70005RIG3H 100 67.46 USD 9:34:45 AM NYSE XAC35_70005RIG3J 100 67.46 USD 9:34:45 AM NYSE XAC35_70005RIG3I 85 67.46 USD 9:34:45 AM NYSE XAC35_70005RIG3N 5 67.46 USD 9:34:45 AM NYSE XAC35_70005RIG3M 95 67.46 USD 9:34:45 AM NYSE XAC35_70005RIG3L 100 67.46 USD 9:34:45 AM NYSE XAC35_70005RIG3K 10 67.46 USD 9:34:45 AM NYSE XAC35_70005RIG3O 5 67.46 USD 9:34:45 AM NYSE XAC35_70005RIG3Q 100 67.46 USD 9:34:45 AM NYSE XAC35_70005RIG3P 100 67.45 USD 9:34:48 AM NYSE XAC35_70005RIG3V 100 67.45 USD 9:34:48 AM NYSE XAC35_70005RIG3S 100 67.45 USD 9:34:48 AM NYSE XAC35_70005RIG3T 50 67.45 USD 9:34:48 AM NYSE XAC35_70005RIG40 100 67.45 USD 9:34:48 AM NYSE XAC35_70005RIG3U 100 67.5 USD 9:35:40 AM NYSE XAC35_70005RIG8K 68 67.49 USD 9:35:40 AM NYSE XAC35_70005RIG8M 100 67.49 USD 9:35:40 AM NYSE XAC35_70005RIG8N 32 67.49 USD 9:35:40 AM NYSE XAC35_70005RIG8L 100 67.48 USD 9:35:40 AM NYSE XAC35_70005RIG8O 23 67.52 USD 9:36:17 AM NYSE XAC35_70005RIGB2 77 67.52 USD 9:36:17 AM NYSE XAC35_70005RIGB1 9 67.5 USD 9:36:20 AM NYSE XAC35_70005RIGBE 52 67.5 USD 9:36:20 AM NYSE XAC35_70005RIGBD 48 67.5 USD 9:36:20 AM NYSE XAC35_70005RIGBC 100 67.5 USD 9:36:20 AM NYSE XAC35_70005RIGBB 91 67.5 USD 9:36:20 AM NYSE XAC35_70005RIGBF 100 67.49 USD 9:36:44 AM NYSE XAC35_70005RIGDN 100 67.47 USD 9:36:49 AM IEXG XAC35_70005RIGE0 100 67.46 USD 9:37:00 AM IEXG XAC35_70005RIGER 100 67.45 USD 9:37:02 AM NSDQ XAC35_70005RIGF1 100 67.44 USD 9:37:02 AM NYSE XAC35_70005RIGF2 100 67.43 USD 9:37:24 AM ARCX XAC35_70005RIGHF 37 67.42 USD 9:37:24 AM NYSE XAC35_70005RIGHH 63 67.42 USD 9:37:24 AM NYSE XAC35_70005RIGHI 100 67.42 USD 9:37:24 AM NYSE XAC35_70005RIGHJ 100 67.42 USD 9:37:24 AM NYSE XAC35_70005RIGHK 100 67.41 USD 9:37:24 AM NYSE XAC35_70005RIGHL 100 67.41 USD 9:37:24 AM NYSE XAC35_70005RIGHM 100 67.41 USD 9:37:24 AM NYSE XAC35_70005RIGHO 100 67.41 USD 9:37:24 AM NYSE XAC35_70005RIGHN 89 67.41 USD 9:37:24 AM NYSE XAC35_70005RIGHQ 11 67.41 USD 9:37:24 AM NYSE XAC35_70005RIGHP 96 67.4 USD 9:38:05 AM NYSE XAC35_70005RIGLB 100 67.4 USD 9:38:05 AM NYSE XAC35_70005RIGLF 4 67.4 USD 9:38:05 AM NYSE XAC35_70005RIGLE 96 67.4 USD 9:38:05 AM NYSE XAC35_70005RIGLD 4 67.4 USD 9:38:05 AM NYSE XAC35_70005RIGLC 100 67.45 USD 9:38:18 AM NYSE XAC35_70005RIGME 100 67.45 USD 9:38:18 AM NYSE XAC35_70005RIGMD 35 67.44 USD 9:38:26 AM ARCX XAC35_70005RIGNI 65 67.44 USD 9:38:26 AM ARCX XAC35_70005RIGNH 100 67.43 USD 9:38:26 AM NYSE XAC35_70005RIGNK 200 67.43 USD 9:38:26 AM NYSE XAC35_70005RIGNJ 48 67.42 USD 9:38:26 AM ARCX XAC35_70005RIGNL 52 67.42 USD 9:38:26 AM ARCX XAC35_70005RIGNM 100 67.42 USD 9:38:39 AM ARCX XAC35_70005RIGOK 100 67.4 USD 9:38:47 AM NYSE XAC35_70005RIGPD 100 67.39 USD 9:38:47 AM NYSE XAC35_70005RIGPE 4 67.39 USD 9:39:18 AM NYSE XAC35_70005RIGSN 96 67.39 USD 9:39:34 AM NYSE XAC35_70005RIGU2 100 67.37 USD 9:39:53 AM NYSE XAC35_70005RIGV6 100 67.37 USD 9:39:53 AM NYSE XAC35_70005RIGV4 12 67.37 USD 9:39:53 AM NYSE XAC35_70005RIGV7 88 67.37 USD 9:39:53 AM NYSE XAC35_70005RIGV8 100 67.37 USD 9:39:53 AM NYSE XAC35_70005RIGV9 100 67.37 USD 9:39:53 AM NYSE XAC35_70005RIGV5 100 67.36 USD 9:39:53 AM IEXG XAC35_70005RIGVA 4 67.36 USD 9:39:53 AM IEXG XAC35_70005RIGVB 4 67.35 USD 9:39:55 AM NYSE XAC35_70005RIGVI 92 67.35 USD 9:40:01 AM NYSE XAC35_70005RIH0I 100 67.47 USD 9:40:48 AM ARCX XAC35_70005RIH6Q 100 67.47 USD 9:40:48 AM ARCX XAC35_70005RIH6R 100 67.5 USD 9:40:58 AM NYSE XAC35_70005RIH80 100 67.49 USD 9:41:00 AM NYSE XAC35_70005RIH86 100 67.49 USD 9:41:00 AM NYSE XAC35_70005RIH88 100 67.49 USD 9:41:00 AM NYSE XAC35_70005RIH89 100 67.49 USD 9:41:00 AM NYSE XAC35_70005RIH87 100 67.48 USD 9:41:00 AM NYSE XAC35_70005RIH8B 100 67.48 USD 9:41:00 AM NYSE XAC35_70005RIH8A 34 67.47 USD 9:41:01 AM NYSE XAC35_70005RIH8H 23 67.47 USD 9:41:01 AM NYSE XAC35_70005RIH8G 85 67.47 USD 9:41:01 AM NYSE XAC35_70005RIH8F 8 67.47 USD 9:41:01 AM NYSE XAC35_70005RIH8E 7 67.47 USD 9:41:01 AM NYSE XAC35_70005RIH8D 100 67.47 USD 9:41:01 AM NYSE XAC35_70005RIH8C 100 67.47 USD 9:42:04 AM NYSE XAC35_70005RIHBQ 43 67.47 USD 9:42:04 AM NYSE XAC35_70005RIHBP 68 67.47 USD 9:42:04 AM NYSE XAC35_70005RIHBU 100 67.47 USD 9:42:04 AM NYSE XAC35_70005RIHBT 57 67.47 USD 9:42:04 AM NYSE XAC35_70005RIHBS 143 67.47 USD 9:42:04 AM NYSE XAC35_70005RIHBR 32 67.47 USD 9:42:04 AM NYSE XAC35_70005RIHBV 20 67.47 USD 9:42:04 AM NYSE XAC35_70005RIHC0 63 67.5 USD 9:42:34 AM ARCX XAC35_70005RIHEG 57 67.51 USD 9:43:00 AM ARCX XAC35_70005RIHIJ 100 67.5 USD 9:43:00 AM NYSE XAC35_70005RIHIL 100 67.5 USD 9:43:00 AM NYSE XAC35_70005RIHIK 100 67.49 USD 9:43:01 AM NYSE XAC35_70005RIHIM 100 67.48 USD 9:43:01 AM NYSE XAC35_70005RIHIN 34 67.48 USD 9:43:01 AM NYSE XAC35_70005RIHIS 100 67.48 USD 9:43:01 AM NYSE XAC35_70005RIHIQ 66 67.48 USD 9:43:01 AM NYSE XAC35_70005RIHIP 100 67.48 USD 9:43:01 AM NYSE XAC35_70005RIHIR 100 67.48 USD 9:43:01 AM NYSE XAC35_70005RIHIO 33 67.47 USD 9:43:01 AM NYSE XAC35_70005RIHIT 17 67.47 USD 9:43:01 AM NYSE XAC35_70005RIHIV 30 67.47 USD 9:43:01 AM NYSE XAC35_70005RIHIU 32 67.47 USD 9:43:01 AM NYSE XAC35_70005RIHJ0 31 67.47 USD 9:43:01 AM NYSE XAC35_70005RIHJ1 42 67.47 USD 9:43:01 AM NYSE XAC35_70005RIHJ4 34 67.47 USD 9:43:01 AM NYSE XAC35_70005RIHJB 58 67.47 USD 9:43:01 AM NYSE XAC35_70005RIHJ5 58 67.47 USD 9:43:01 AM NYSE XAC35_70005RIHJ6 18 67.47 USD 9:43:01 AM NYSE XAC35_70005RIHJ7 24 67.47 USD 9:43:01 AM NYSE XAC35_70005RIHJ8 34 67.47 USD 9:43:01 AM NYSE XAC35_70005RIHJ9 66 67.47 USD 9:43:01 AM NYSE XAC35_70005RIHJA 66 67.47 USD 9:43:01 AM NYSE XAC35_70005RIHJL 56 67.45 USD 9:43:02 AM BATS XAC35_70005RIHJO 1 67.45 USD 9:43:02 AM BATS XAC35_70005RIHJN 60 67.5 USD 9:43:44 AM NYSE XAC35_70005RIHN1 40 67.5 USD 9:43:51 AM NYSE XAC35_70005RIHO0 100 67.49 USD 9:43:52 AM NYSE XAC35_70005RIHO1 200 67.48 USD 9:43:52 AM NYSE XAC35_70005RIHO2 19 67.47 USD 9:43:52 AM NYSE XAC35_70005RIHO5 20 67.47 USD 9:43:52 AM NYSE XAC35_70005RIHO4 100 67.47 USD 9:43:52 AM NYSE XAC35_70005RIHO3 100 67.55 USD 9:44:56 AM NYSE XAC35_70005RIHTI 100 67.55 USD 9:44:56 AM NYSE XAC35_70005RIHTH 40 67.57 USD 9:45:15 AM NSDQ XAC35_70005RII0C 60 67.57 USD 9:45:16 AM NSDQ XAC35_70005RII0H 50 67.57 USD 9:45:17 AM NSDQ XAC35_70005RII0J 50 67.57 USD 9:45:33 AM NSDQ XAC35_70005RII26 60 67.56 USD 9:45:37 AM NYSE XAC35_70005RII2H 40 67.56 USD 9:45:37 AM NYSE XAC35_70005RII2G 48 67.56 USD 9:45:37 AM NYSE XAC35_70005RII2I 52 67.56 USD 9:45:37 AM NYSE XAC35_70005RII2J 22 67.56 USD 9:45:37 AM NYSE XAC35_70005RII2M 50 67.56 USD 9:45:37 AM NYSE XAC35_70005RII2N 28 67.56 USD 9:45:37 AM NYSE XAC35_70005RII2P 100 67.62 USD 9:46:28 AM NYSE XAC35_70005RII6S 100 67.62 USD 9:46:28 AM NYSE XAC35_70005RII6T 100 67.62 USD 9:46:28 AM NYSE XAC35_70005RII6U 400 67.6 USD 9:46:28 AM NYSE XAC35_70005RII76 300 67.61 USD 9:46:28 AM NYSE XAC35_70005RII79 200 67.61 USD 9:46:28 AM NYSE XAC35_70005RII77 400 67.6 USD 9:46:28 AM NYSE XAC35_70005RII73 100 67.6 USD 9:46:28 AM NYSE XAC35_70005RII72 100 67.6 USD 9:46:28 AM NYSE XAC35_70005RII71 100 67.62 USD 9:46:28 AM NYSE XAC35_70005RII70 300 67.61 USD 9:46:28 AM NYSE XAC35_70005RII6R 10 67.59 USD 9:46:28 AM NYSE XAC35_70005RII7G 7 67.59 USD 9:46:28 AM NYSE XAC35_70005RII7L 143 67.59 USD 9:46:28 AM NYSE XAC35_70005RII7K 290 67.59 USD 9:46:28 AM NYSE XAC35_70005RII7D 100 67.59 USD 9:46:28 AM NYSE XAC35_70005RII7C 167 67.59 USD 9:46:28 AM NYSE XAC35_70005RII7I 90 67.59 USD 9:46:28 AM NYSE XAC35_70005RII7H 100 67.59 USD 9:46:28 AM NYSE XAC35_70005RII7E 10 67.59 USD 9:46:28 AM NYSE XAC35_70005RII7F 100 67.59 USD 9:46:28 AM NYSE XAC35_70005RII7B 190 67.59 USD 9:46:28 AM NYSE XAC35_70005RII7A 100 67.59 USD 9:46:28 AM NYSE XAC35_70005RII74 100 67.59 USD 9:46:28 AM NYSE XAC35_70005RII7J 100 67.59 USD 9:46:28 AM NYSE XAC35_70005RII7M 193 67.59 USD 9:46:28 AM NYSE XAC35_70005RII7N 100 67.54 USD 9:46:35 AM NSDQ XAC35_70005RII8B 100 67.53 USD 9:46:41 AM ARCX XAC35_70005RII8I 97 67.53 USD 9:46:41 AM ARCX XAC35_70005RII8J 3 67.53 USD 9:46:41 AM ARCX XAC35_70005RII8K 100 67.52 USD 9:46:41 AM IEXG XAC35_70005RII8L 40 67.53 USD 9:46:47 AM ARCX XAC35_70005RII95 60 67.53 USD 9:46:47 AM ARCX XAC35_70005RII96 80 67.53 USD 9:46:50 AM ARCX XAC35_70005RII9G 20 67.53 USD 9:46:58 AM ARCX XAC35_70005RIIA3 100 67.53 USD 9:46:58 AM ARCX XAC35_70005RIIA4 1 67.52 USD 9:47:04 AM BATS XAC35_70005RIIAT 100 67.54 USD 9:47:36 AM BATS XAC35_70005RIID7 50 67.54 USD 9:47:36 AM BATS XAC35_70005RIID8 50 67.54 USD 9:47:36 AM BATS XAC35_70005RIID9 100 67.54 USD 9:48:23 AM IEXG XAC35_70005RIIGQ 98 67.53 USD 9:48:28 AM NYSE XAC35_70005RIIH6 100 67.53 USD 9:48:28 AM NYSE XAC35_70005RIIH3 52 67.53 USD 9:48:28 AM NYSE XAC35_70005RIIH4 2 67.53 USD 9:48:28 AM NYSE XAC35_70005RIIH5 2 67.53 USD 9:48:28 AM NYSE XAC35_70005RIIH7 94 67.53 USD 9:48:28 AM NYSE XAC35_70005RIIH8 98 67.53 USD 9:48:28 AM NYSE XAC35_70005RIIH1 100 67.53 USD 9:48:28 AM NYSE XAC35_70005RIIH0 100 67.53 USD 9:48:28 AM NYSE XAC35_70005RIIGV 48 67.53 USD 9:48:28 AM NYSE XAC35_70005RIIH2 6 67.53 USD 9:48:28 AM NYSE XAC35_70005RIIH9 100 67.52 USD 9:48:28 AM NYSE XAC35_70005RIIHB 6 67.52 USD 9:48:35 AM NYSE XAC35_70005RIII1 94 67.52 USD 9:48:35 AM NYSE XAC35_70005RIII0 94 67.52 USD 9:48:35 AM NYSE XAC35_70005RIIHV 20 67.52 USD 9:48:35 AM NYSE XAC35_70005RIIHT 74 67.52 USD 9:48:35 AM NYSE XAC35_70005RIIHS 6 67.52 USD 9:48:35 AM NYSE XAC35_70005RIIHU 100 67.52 USD 9:48:35 AM NYSE XAC35_70005RIIHQ 20 67.52 USD 9:48:35 AM NYSE XAC35_70005RIIHR 100 67.52 USD 9:48:35 AM NYSE XAC35_70005RIII2 6 67.52 USD 9:48:35 AM NYSE XAC35_70005RIII3 100 67.52 USD 9:48:35 AM NYSE XAC35_70005RIII4 100 67.52 USD 9:48:35 AM NYSE XAC35_70005RIII5 100 67.52 USD 9:48:35 AM NYSE XAC35_70005RIII6 100 67.51 USD 9:48:40 AM NYSE XAC35_70005RIIIH 80 67.51 USD 9:48:40 AM NYSE XAC35_70005RIIIG 100 67.54 USD 9:48:45 AM NYSE XAC35_70005RIIIS 100 67.54 USD 9:48:45 AM NYSE XAC35_70005RIIIT 100 67.56 USD 9:48:47 AM ARCX XAC35_70005RIIJF 100 67.55 USD 9:48:53 AM NYSE XAC35_70005RIIK3 100 67.55 USD 9:48:53 AM NYSE XAC35_70005RIIK2 100 67.55 USD 9:48:53 AM NYSE XAC35_70005RIIK1 100 67.56 USD 9:48:53 AM ARCX XAC35_70005RIIK0 100 67.55 USD 9:48:53 AM NYSE XAC35_70005RIIK5 100 67.54 USD 9:48:53 AM NYSE XAC35_70005RIIK6 150 67.54 USD 9:48:53 AM NYSE XAC35_70005RIIK7 50 67.54 USD 9:48:53 AM NYSE XAC35_70005RIIK8 100 67.54 USD 9:48:53 AM NYSE XAC35_70005RIIK9 200 67.54 USD 9:48:53 AM NYSE XAC35_70005RIIKC 100 67.56 USD 9:49:44 AM BATS XAC35_70005RIIP9 100 67.56 USD 9:49:44 AM BATS XAC35_70005RIIP8 90 67.55 USD 9:49:44 AM NYSE XAC35_70005RIIPB 10 67.55 USD 9:49:44 AM NYSE XAC35_70005RIIPC 100 67.55 USD 9:49:46 AM NYSE XAC35_70005RIIPK 50 67.55 USD 9:49:46 AM NYSE XAC35_70005RIIPL 100 67.55 USD 9:49:46 AM NYSE XAC35_70005RIIPM 27 67.55 USD 9:49:46 AM NYSE XAC35_70005RIIPN 29 67.55 USD 9:49:46 AM NYSE XAC35_70005RIIPP 94 67.55 USD 9:49:46 AM NYSE XAC35_70005RIIPO 1 67.54 USD 9:50:10 AM NYSE XAC35_70005RIIRI 100 67.54 USD 9:50:14 AM NYSE XAC35_70005RIIS2 99 67.54 USD 9:50:14 AM NYSE XAC35_70005RIIS0 100 67.54 USD 9:50:14 AM NYSE XAC35_70005RIIS1 18 67.54 USD 9:50:14 AM NYSE XAC35_70005RIIS3 100 67.54 USD 9:50:14 AM NYSE XAC35_70005RIIS4 82 67.54 USD 9:50:14 AM NYSE XAC35_70005RIIS5 100 67.54 USD 9:50:14 AM NYSE XAC35_70005RIIS6 50 67.56 USD 9:50:37 AM NYSE XAC35_70005RIIU3 100 67.56 USD 9:50:41 AM NYSE XAC35_70005RIIUM 90 67.56 USD 9:50:41 AM NYSE XAC35_70005RIIUN 48 67.56 USD 9:50:42 AM NYSE XAC35_70005RIIUO 12 67.56 USD 9:50:42 AM NYSE XAC35_70005RIIUP 100 67.55 USD 9:50:43 AM NYSE XAC35_70005RIIV0 100 67.55 USD 9:50:43 AM NYSE XAC35_70005RIIUU 100 67.55 USD 9:50:43 AM NYSE XAC35_70005RIIUV 100 67.54 USD 9:50:54 AM NYSE XAC35_70005RIJ03 100 67.54 USD 9:50:54 AM NYSE XAC35_70005RIJ04 100 67.54 USD 9:50:54 AM NYSE XAC35_70005RIJ02 100 67.54 USD 9:51:02 AM NSDQ XAC35_70005RIJ0H 100 67.53 USD 9:51:07 AM NYSE XAC35_70005RIJ10 33 67.53 USD 9:51:11 AM NYSE XAC35_70005RIJ20 58 67.53 USD 9:51:11 AM NYSE XAC35_70005RIJ27 100 67.53 USD 9:51:11 AM NYSE XAC35_70005RIJ1M 17 67.53 USD 9:51:11 AM NYSE XAC35_70005RIJ21 83 67.53 USD 9:51:11 AM NYSE XAC35_70005RIJ22 200 67.53 USD 9:51:11 AM NYSE XAC35_70005RIJ1U 67 67.53 USD 9:51:11 AM NYSE XAC35_70005RIJ1T 100 67.53 USD 9:51:11 AM NYSE XAC35_70005RIJ1S 100 67.53 USD 9:51:11 AM NYSE XAC35_70005RIJ1K 100 67.53 USD 9:51:11 AM NYSE XAC35_70005RIJ1L 33 67.53 USD 9:51:11 AM NYSE XAC35_70005RIJ28 100 67.53 USD 9:51:11 AM NYSE XAC35_70005RIJ1N 100 67.53 USD 9:51:11 AM NYSE XAC35_70005RIJ1V 67 67.53 USD 9:51:11 AM NYSE XAC35_70005RIJ26 100 67.53 USD 9:51:11 AM NYSE XAC35_70005RIJ1R 100 67.53 USD 9:51:11 AM NYSE XAC35_70005RIJ1Q 100 67.53 USD 9:51:11 AM NYSE XAC35_70005RIJ25 42 67.53 USD 9:51:11 AM NYSE XAC35_70005RIJ24 100 67.53 USD 9:51:11 AM NYSE XAC35_70005RIJ1P 100 67.53 USD 9:51:11 AM NYSE XAC35_70005RIJ23 100 67.53 USD 9:51:11 AM NYSE XAC35_70005RIJ1O 100 67.52 USD 9:51:21 AM NYSE XAC35_70005RIJ30 100 67.52 USD 9:51:27 AM NYSE XAC35_70005RIJ38 100 67.52 USD 9:51:30 AM NYSE XAC35_70005RIJ3C 80 67.54 USD 9:51:44 AM NSDQ XAC35_70005RIJ52 100 67.65 USD 9:51:52 AM NSDQ XAC35_70005RIJ6U 2 67.65 USD 9:51:52 AM NYSE XAC35_70005RIJ71 100 67.65 USD 9:51:52 AM NYSE XAC35_70005RIJ6V 98 67.65 USD 9:51:52 AM NYSE XAC35_70005RIJ70 200 67.64 USD 9:51:52 AM NYSE XAC35_70005RIJ72 100 67.63 USD 9:51:54 AM NSDQ XAC35_70005RIJ7C 100 67.63 USD 9:51:54 AM NYSE XAC35_70005RIJ7H 100 67.63 USD 9:51:54 AM NYSE XAC35_70005RIJ7G 70 67.63 USD 9:51:54 AM NYSE XAC35_70005RIJ7E 100 67.63 USD 9:51:54 AM NYSE XAC35_70005RIJ7D 100 67.63 USD 9:51:54 AM NSDQ XAC35_70005RIJ7F 30 67.63 USD 9:51:54 AM NYSE XAC35_70005RIJ7I 20 67.51 USD 9:52:29 AM NYSE XAC35_70005RIJB5 100 67.51 USD 9:52:29 AM NYSE XAC35_70005RIJB4 100 67.51 USD 9:52:29 AM NYSE XAC35_70005RIJB3 80 67.51 USD 9:52:30 AM NYSE XAC35_70005RIJB6 100 67.58 USD 9:54:17 AM NYSE XAC35_70005RIJK3 100 67.58 USD 9:54:17 AM ARCX XAC35_70005RIJK5 100 67.58 USD 9:54:17 AM NYSE XAC35_70005RIJK4 100 67.58 USD 9:54:36 AM NYSE XAC35_70005RIJM6 200 67.57 USD 9:54:36 AM NYSE XAC35_70005RIJM7 100 67.56 USD 9:54:36 AM ARCX XAC35_70005RIJM5 500 67.57 USD 9:54:36 AM NYSE XAC35_70005RIJM9 100 67.59 USD 9:54:36 AM IEXG XAC35_70005RIJMA 200 67.58 USD 9:54:36 AM NYSE XAC35_70005RIJM8 200 67.56 USD 9:54:36 AM NYSE XAC35_70005RIJMB 100 67.52 USD 9:54:45 AM IEXG XAC35_70005RIJNB 100 67.51 USD 9:55:09 AM NYSE XAC35_70005RIJPJ 25 67.51 USD 9:55:09 AM NYSE XAC35_70005RIJPG 100 67.51 USD 9:55:09 AM NYSE XAC35_70005RIJPH 100 67.51 USD 9:55:09 AM NYSE XAC35_70005RIJPF 75 67.51 USD 9:55:09 AM NYSE XAC35_70005RIJPK 100 67.51 USD 9:55:09 AM NYSE XAC35_70005RIJPE 100 67.51 USD 9:55:09 AM NYSE XAC35_70005RIJPI 100 67.49 USD 9:55:17 AM IEXG XAC35_70005RIJQR 51 67.48 USD 9:55:25 AM ARCX XAC35_70005RIJR7 49 67.48 USD 9:55:25 AM ARCX XAC35_70005RIJR6 95 67.47 USD 9:55:53 AM NYSE XAC35_70005RIJUV 28 67.47 USD 9:55:53 AM NYSE XAC35_70005RIJUU 72 67.47 USD 9:55:53 AM NYSE XAC35_70005RIJUT 100 67.47 USD 9:55:53 AM NYSE XAC35_70005RIJUS 5 67.47 USD 9:55:53 AM NYSE XAC35_70005RIJV0 100 67.51 USD 9:56:20 AM NSDQ XAC35_70005RIK1K 100 67.51 USD 9:56:20 AM NSDQ XAC35_70005RIK1L 70 67.5 USD 9:56:21 AM NYSE XAC35_70005RIK1O 200 67.5 USD 9:56:21 AM NYSE XAC35_70005RIK1N 100 67.5 USD 9:56:21 AM NSDQ XAC35_70005RIK1P 100 67.52 USD 9:56:50 AM NYSE XAC35_70005RIK47 16 67.54 USD 9:57:06 AM NSDQ XAC35_70005RIK6D 100 67.53 USD 9:58:10 AM NYSE XAC35_70005RIKDA 99 67.53 USD 9:58:10 AM NYSE XAC35_70005RIKDB 4 67.53 USD 9:59:01 AM NYSE XAC35_70005RIKI2 1 67.53 USD 9:59:01 AM NYSE XAC35_70005RIKI1 96 67.53 USD 9:59:16 AM NYSE XAC35_70005RIKJG 100 67.53 USD 9:59:18 AM NYSE XAC35_70005RIKJK 5 67.53 USD 9:59:18 AM NYSE XAC35_70005RIKJJ 50 67.53 USD 9:59:18 AM NYSE XAC35_70005RIKJL 100 67.54 USD 10:00:08 AM NSDQ XAC35_70005RIKPB 200 67.54 USD 10:00:08 AM NYSE XAC35_70005RIKPF 100 67.54 USD 10:00:08 AM NYSE XAC35_70005RIKPE 100 67.54 USD 10:00:08 AM NYSE XAC35_70005RIKPD 100 67.54 USD 10:00:08 AM NSDQ XAC35_70005RIKPC 88 67.53 USD 10:00:11 AM NYSE XAC35_70005RIKQ9 102 67.53 USD 10:00:11 AM NYSE XAC35_70005RIKQA 100 67.53 USD 10:00:11 AM NYSE XAC35_70005RIKQ5 100 67.53 USD 10:00:11 AM NYSE XAC35_70005RIKQ6 100 67.53 USD 10:00:11 AM NYSE XAC35_70005RIKQ7 12 67.53 USD 10:00:11 AM NYSE XAC35_70005RIKQ8 200 67.53 USD 10:00:11 AM NYSE XAC35_70005RIKQB 100 67.53 USD 10:00:11 AM NYSE XAC35_70005RIKQF 95 67.53 USD 10:00:11 AM NYSE XAC35_70005RIKQD 3 67.53 USD 10:00:11 AM NYSE XAC35_70005RIKQE 68 67.52 USD 10:00:16 AM NYSE XAC35_70005RIKS1 68 67.52 USD 10:00:16 AM NYSE XAC35_70005RIKS5 32 67.52 USD 10:00:16 AM NYSE XAC35_70005RIKS3 200 67.52 USD 10:00:16 AM NYSE XAC35_70005RIKS0 200 67.52 USD 10:00:16 AM NYSE XAC35_70005RIKS6 200 67.52 USD 10:00:16 AM NYSE XAC35_70005RIKSA 100 67.52 USD 10:00:16 AM NYSE XAC35_70005RIKS9 200 67.52 USD 10:00:16 AM NYSE XAC35_70005RIKS8 100 67.52 USD 10:00:16 AM NYSE XAC35_70005RIKS7 100 67.52 USD 10:00:16 AM NYSE XAC35_70005RIKSB 200 67.52 USD 10:00:16 AM NYSE XAC35_70005RIKS4 100 67.52 USD 10:00:16 AM NYSE XAC35_70005RIKS2 200 67.52 USD 10:00:16 AM NYSE XAC35_70005RIKSC 200 67.52 USD 10:00:16 AM NYSE XAC35_70005RIKSD 200 67.52 USD 10:00:16 AM NYSE XAC35_70005RIKSE 50 67.52 USD 10:00:16 AM NYSE XAC35_70005RIKSH 150 67.52 USD 10:00:16 AM NYSE XAC35_70005RIKSG 200 67.52 USD 10:00:16 AM NYSE XAC35_70005RIKSF 32 67.52 USD 10:00:16 AM NYSE XAC35_70005RIKSI 100 67.51 USD 10:00:16 AM NYSE XAC35_70005RIKSJ 100 67.5 USD 10:00:39 AM BATS XAC35_70005RIL0F 198 67.5 USD 10:00:47 AM NYSE XAC35_70005RIL2I 52 67.5 USD 10:00:47 AM NYSE XAC35_70005RIL2J 2 67.5 USD 10:00:47 AM NYSE XAC35_70005RIL2H 123 67.5 USD 10:00:47 AM NYSE XAC35_70005RIL2L 25 67.5 USD 10:00:47 AM NYSE XAC35_70005RIL2K 100 67.5 USD 10:00:57 AM NYSE XAC35_70005RIL3S 100 67.5 USD 10:00:57 AM NYSE XAC35_70005RIL3R 118 67.49 USD 10:01:04 AM NYSE XAC35_70005RIL51 21 67.49 USD 10:01:04 AM NYSE XAC35_70005RIL4Q 79 67.49 USD 10:01:04 AM NYSE XAC35_70005RIL4P 61 67.49 USD 10:01:04 AM NYSE XAC35_70005RIL4V 39 67.49 USD 10:01:04 AM NYSE XAC35_70005RIL4U 21 67.49 USD 10:01:04 AM NYSE XAC35_70005RIL4T 100 67.49 USD 10:01:04 AM NYSE XAC35_70005RIL4S 79 67.49 USD 10:01:04 AM NYSE XAC35_70005RIL4R 100 67.49 USD 10:01:04 AM NYSE XAC35_70005RIL4N 100 67.49 USD 10:01:04 AM NYSE XAC35_70005RIL4O 100 67.49 USD 10:01:04 AM NYSE XAC35_70005RIL54 182 67.49 USD 10:01:04 AM NYSE XAC35_70005RIL52 100 67.48 USD 10:01:14 AM NYSE XAC35_70005RIL5Q 100 67.48 USD 10:01:14 AM NYSE XAC35_70005RIL5R 125 67.48 USD 10:01:14 AM NYSE XAC35_70005RIL5T 100 67.48 USD 10:01:14 AM NYSE XAC35_70005RIL5U 100 67.48 USD 10:01:14 AM NYSE XAC35_70005RIL5S 100 67.48 USD 10:01:14 AM NYSE XAC35_70005RIL5V 100 67.48 USD 10:01:43 AM BATS XAC35_70005RIL8U 100 67.505 USD 10:01:53 AM NYSE XAC35_70005RILAS 200 67.51 USD 10:01:53 AM NYSE XAC35_70005RILAU 5 67.5 USD 10:01:56 AM NYSE XAC35_70005RILBC 295 67.5 USD 10:01:57 AM NYSE XAC35_70005RILBM 1 67.5 USD 10:02:09 AM NSDQ XAC35_70005RILDC 100 67.5 USD 10:02:14 AM NYSE XAC35_70005RILE4 99 67.5 USD 10:02:14 AM NSDQ XAC35_70005RILE1 1 67.5 USD 10:02:14 AM NSDQ XAC35_70005RILE2 200 67.5 USD 10:02:14 AM NYSE XAC35_70005RILE5 99 67.5 USD 10:02:14 AM NSDQ XAC35_70005RILE3 260 67.49 USD 10:02:23 AM NYSE XAC35_70005RILF1 100 67.49 USD 10:02:23 AM NSDQ XAC35_70005RILEV 40 67.49 USD 10:02:23 AM NYSE XAC35_70005RILF0 75 67.49 USD 10:02:23 AM NSDQ XAC35_70005RILF2 25 67.49 USD 10:02:23 AM NSDQ XAC35_70005RILF3 100 67.49 USD 10:02:23 AM NYSE XAC35_70005RILF4 100 67.49 USD 10:02:23 AM NYSE XAC35_70005RILF6 71 67.49 USD 10:02:23 AM NYSE XAC35_70005RILF7 29 67.49 USD 10:02:23 AM NYSE XAC35_70005RILF5 100 67.5 USD 10:02:40 AM IEXG XAC35_70005RILGK 74 67.5 USD 10:03:12 AM IEXG XAC35_70005RILJ4 26 67.5 USD 10:03:12 AM IEXG XAC35_70005RILJ3 100 67.49 USD 10:03:12 AM NYSE XAC35_70005RILJ5 100 67.5 USD 10:03:53 AM NSDQ XAC35_70005RILM1 100 67.5 USD 10:03:53 AM NSDQ XAC35_70005RILM0 100 67.5 USD 10:04:08 AM ARCX XAC35_70005RILN3 100 67.505 USD 10:04:39 AM MLIX XAC35_70005RILP0 5 67.49 USD 10:04:51 AM NYSE XAC35_70005RILPM 100 67.495 USD 10:04:51 AM JSJX XAC35_70005RILPO 100 67.49 USD 10:05:04 AM NYSE XAC35_70005RILQU 72 67.49 USD 10:05:04 AM NYSE XAC35_70005RILQR 5 67.49 USD 10:05:04 AM NYSE XAC35_70005RILQS 23 67.49 USD 10:05:04 AM NYSE XAC35_70005RILQT 100 67.49 USD 10:05:06 AM NYSE XAC35_70005RILR2 100 67.49 USD 10:05:07 AM NYSE XAC35_70005RILRA 100 67.49 USD 10:05:08 AM NYSE XAC35_70005RILRB 100 67.49 USD 10:05:11 AM NYSE XAC35_70005RILRI 100 67.49 USD 10:05:11 AM NYSE XAC35_70005RILRL 100 67.49 USD 10:05:11 AM NYSE XAC35_70005RILRK 100 67.49 USD 10:05:11 AM NYSE XAC35_70005RILRJ 100 67.49 USD 10:05:11 AM NYSE XAC35_70005RILRO 100 67.49 USD 10:05:11 AM NYSE XAC35_70005RILRN 100 67.49 USD 10:05:11 AM NYSE XAC35_70005RILRM 100 67.49 USD 10:05:11 AM NYSE XAC35_70005RILRP 100 67.48 USD 10:05:11 AM NYSE XAC35_70005RILRQ 100 67.48 USD 10:05:11 AM NYSE XAC35_70005RILS1 100 67.48 USD 10:05:11 AM NYSE XAC35_70005RILS9 100 67.48 USD 10:05:11 AM NYSE XAC35_70005RILSA 100 67.48 USD 10:05:11 AM NYSE XAC35_70005RILS5 100 67.48 USD 10:05:11 AM NYSE XAC35_70005RILS6 100 67.48 USD 10:05:11 AM NYSE XAC35_70005RILS8 100 67.48 USD 10:05:11 AM NYSE XAC35_70005RILS7 100 67.48 USD 10:05:11 AM NYSE XAC35_70005RILRS 100 67.48 USD 10:05:11 AM NYSE XAC35_70005RILRT 100 67.48 USD 10:05:11 AM NYSE XAC35_70005RILRR 100 67.48 USD 10:05:11 AM NYSE XAC35_70005RILRU 100 67.48 USD 10:05:11 AM NYSE XAC35_70005RILRV 100 67.48 USD 10:05:11 AM NYSE XAC35_70005RILS0 100 67.48 USD 10:05:11 AM NYSE XAC35_70005RILS4 100 67.48 USD 10:05:11 AM NYSE XAC35_70005RILS3 100 67.48 USD 10:05:11 AM NYSE XAC35_70005RILS2 100 67.46 USD 10:05:12 AM BATS XAC35_70005RILSB 100 67.45 USD 10:05:12 AM ARCX XAC35_70005RILSD 100 67.44 USD 10:05:12 AM NSDQ XAC35_70005RILSF 100 67.44 USD 10:05:12 AM NSDQ XAC35_70005RILSE 152 67.46 USD 10:06:31 AM NSDQ XAC35_70005RIM32 48 67.46 USD 10:06:31 AM NSDQ XAC35_70005RIM33 100 67.46 USD 10:06:31 AM NSDQ XAC35_70005RIM31 100 67.45 USD 10:06:31 AM NYSE XAC35_70005RIM35 24 67.45 USD 10:06:31 AM NYSE XAC35_70005RIM37 100 67.45 USD 10:06:31 AM NYSE XAC35_70005RIM36 76 67.45 USD 10:06:32 AM NYSE XAC35_70005RIM38 100 67.45 USD 10:06:32 AM NYSE XAC35_70005RIM3C 24 67.45 USD 10:06:32 AM NYSE XAC35_70005RIM3B 100 67.45 USD 10:06:32 AM NYSE XAC35_70005RIM3E 76 67.45 USD 10:06:32 AM NYSE XAC35_70005RIM3D 100 67.45 USD 10:06:32 AM NYSE XAC35_70005RIM39 100 67.45 USD 10:06:32 AM NYSE XAC35_70005RIM3A 100 67.44 USD 10:06:32 AM NYSE XAC35_70005RIM3H 100 67.44 USD 10:06:32 AM NYSE XAC35_70005RIM3I 100 67.44 USD 10:06:32 AM NYSE XAC35_70005RIM3O 200 67.47 USD 10:07:34 AM NYSE XAC35_70005RIM7C 100 67.47 USD 10:07:34 AM NSDQ XAC35_70005RIM7B 100 67.47 USD 10:07:40 AM BATS XAC35_70005RIM7R 200 67.47 USD 10:07:40 AM NYSE XAC35_70005RIM7S 100 67.47 USD 10:07:40 AM ARCX XAC35_70005RIM7T 100 67.47 USD 10:08:20 AM BATS XAC35_70005RIM9B 100 67.46 USD 10:09:01 AM NYSE XAC35_70005RIMCN 87 67.46 USD 10:09:01 AM NYSE XAC35_70005RIMCS 100 67.46 USD 10:09:01 AM NYSE XAC35_70005RIMCU 55 67.46 USD 10:09:01 AM NYSE XAC35_70005RIMCT 140 67.46 USD 10:09:01 AM NYSE XAC35_70005RIMCR 50 67.46 USD 10:09:01 AM NYSE XAC35_70005RIMCQ 10 67.46 USD 10:09:01 AM NYSE XAC35_70005RIMCP 100 67.46 USD 10:09:01 AM NYSE XAC35_70005RIMCO 58 67.46 USD 10:09:01 AM NYSE XAC35_70005RIMCV 58 67.46 USD 10:09:01 AM NYSE XAC35_70005RIMD1 42 67.46 USD 10:09:01 AM NYSE XAC35_70005RIMD0 100 67.46 USD 10:09:01 AM NYSE XAC35_70005RIMD2 100 67.46 USD 10:09:21 AM NYSE XAC35_70005RIMED 12 67.46 USD 10:09:21 AM NYSE XAC35_70005RIMEB 48 67.46 USD 10:09:21 AM NYSE XAC35_70005RIMEA 40 67.46 USD 10:09:21 AM NYSE XAC35_70005RIME9 100 67.46 USD 10:09:21 AM NYSE XAC35_70005RIMEF 100 67.46 USD 10:09:21 AM NYSE XAC35_70005RIMEE 100 67.46 USD 10:09:21 AM NYSE XAC35_70005RIMEC 1 67.45 USD 10:09:24 AM IEXG XAC35_70005RIMEL 100 67.45 USD 10:09:25 AM IEXG XAC35_70005RIMEN 35 67.45 USD 10:09:25 AM IEXG XAC35_70005RIMEP 64 67.45 USD 10:09:25 AM IEXG XAC35_70005RIMEO 100 67.43 USD 10:09:36 AM NYSE XAC35_70005RIMFV 100 67.42 USD 10:09:36 AM BATS XAC35_70005RIMG6 100 67.45 USD 10:09:53 AM NYSE XAC35_70005RIMH8 100 67.44 USD 10:09:53 AM NYSE XAC35_70005RIMH6 100 67.45 USD 10:09:53 AM NYSE XAC35_70005RIMH4 200 67.41 USD 10:10:00 AM NYSE XAC35_70005RIMHP 100 67.41 USD 10:10:00 AM NYSE XAC35_70005RIMHO 10 67.37 USD 10:10:24 AM IEXG XAC35_70005RIMK3 100 67.37 USD 10:11:01 AM NYSE XAC35_70005RIMNA 31 67.37 USD 10:11:01 AM NYSE XAC35_70005RIMN9 40 67.37 USD 10:11:01 AM NYSE XAC35_70005RIMN7 200 67.37 USD 10:11:01 AM NYSE XAC35_70005RIMN6 29 67.37 USD 10:11:01 AM NYSE XAC35_70005RIMN8 100 67.37 USD 10:11:01 AM NYSE XAC35_70005RIMN5 200 67.37 USD 10:11:24 AM NYSE XAC35_70005RIMPB 100 67.45 USD 10:12:49 AM NSDQ XAC35_70005RIN28 100 67.45 USD 10:12:49 AM NYSE XAC35_70005RIN26 100 67.45 USD 10:12:49 AM NYSE XAC35_70005RIN24 100 67.45 USD 10:12:49 AM NYSE XAC35_70005RIN25 100 67.45 USD 10:12:49 AM NYSE XAC35_70005RIN27 100 67.45 USD 10:12:49 AM NSDQ XAC35_70005RIN29 100 67.45 USD 10:12:49 AM NYSE XAC35_70005RIN2A 100 67.45 USD 10:12:49 AM NYSE XAC35_70005RIN2B 100 67.45 USD 10:12:49 AM NYSE XAC35_70005RIN2D 21 67.44 USD 10:12:49 AM ARCX XAC35_70005RIN2E 79 67.44 USD 10:12:49 AM ARCX XAC35_70005RIN2F 100 67.39 USD 10:12:59 AM NYSE XAC35_70005RIN35 100 67.39 USD 10:13:48 AM NYSE XAC35_70005RIN6O 100 67.39 USD 10:13:48 AM NYSE XAC35_70005RIN6M 100 67.39 USD 10:13:48 AM NYSE XAC35_70005RIN6N 100 67.37 USD 10:15:00 AM BATS XAC35_70005RINC2 100 67.36 USD 10:15:00 AM NYSE XAC35_70005RINC8 90 67.36 USD 10:15:00 AM NYSE XAC35_70005RINC3 100 67.36 USD 10:15:00 AM NYSE XAC35_70005RINC5 100 67.36 USD 10:15:00 AM NYSE XAC35_70005RINC6 100 67.36 USD 10:15:00 AM NYSE XAC35_70005RINC7 10 67.36 USD 10:15:00 AM NYSE XAC35_70005RINC4 100 67.35 USD 10:15:24 AM NYSE XAC35_70005RING6 100 67.35 USD 10:15:24 AM NYSE XAC35_70005RING7 100 67.35 USD 10:15:24 AM NYSE XAC35_70005RING5 100 67.34 USD 10:15:25 AM NSDQ XAC35_70005RING8 100 67.32 USD 10:15:26 AM NSDQ XAC35_70005RINGD 100 67.33 USD 10:15:32 AM IEXG XAC35_70005RINGT 100 67.35 USD 10:15:44 AM IEXG XAC35_70005RINI3 100 67.35 USD 10:15:44 AM IEXG XAC35_70005RINI2 100 67.35 USD 10:17:00 AM IEXG XAC35_70005RINPF 100 67.35 USD 10:17:00 AM IEXG XAC35_70005RINPE 58 67.34 USD 10:17:04 AM NYSE XAC35_70005RINPK 42 67.34 USD 10:17:04 AM NYSE XAC35_70005RINPL 100 67.34 USD 10:17:04 AM NYSE XAC35_70005RINPM 100 67.34 USD 10:17:04 AM NYSE XAC35_70005RINPN 37 67.34 USD 10:17:08 AM NYSE XAC35_70005RINPT 100 67.34 USD 10:17:08 AM NYSE XAC35_70005RINPS 63 67.34 USD 10:17:08 AM NYSE XAC35_70005RINPU 37 67.34 USD 10:17:08 AM NYSE XAC35_70005RINPV 63 67.34 USD 10:17:08 AM NYSE XAC35_70005RINQ0 28 67.34 USD 10:17:22 AM BATS XAC35_70005RINR2 100 67.35 USD 10:17:39 AM NYSE XAC35_70005RINSI 100 67.34 USD 10:17:39 AM NYSE XAC35_70005RINSJ 100 67.34 USD 10:17:39 AM NYSE XAC35_70005RINSK 100 67.34 USD 10:17:39 AM NYSE XAC35_70005RINSL 100 67.34 USD 10:17:44 AM NYSE XAC35_70005RINTA 100 67.34 USD 10:17:49 AM NYSE XAC35_70005RINTN 1 67.34 USD 10:17:57 AM NYSE XAC35_70005RINU3 99 67.34 USD 10:17:57 AM NYSE XAC35_70005RINU4 90 67.33 USD 10:18:04 AM BATS XAC35_70005RINUQ 100 67.33 USD 10:18:04 AM BATS XAC35_70005RINUO 10 67.33 USD 10:18:04 AM BATS XAC35_70005RINUP 100 67.33 USD 10:18:21 AM ARCX XAC35_70005RINVL 29 67.33 USD 10:18:28 AM NSDQ XAC35_70005RINVU 71 67.33 USD 10:18:28 AM NSDQ XAC35_70005RINVV 78 67.34 USD 10:18:49 AM NSDQ XAC35_70005RIO12 22 67.34 USD 10:18:49 AM NSDQ XAC35_70005RIO13 100 67.34 USD 10:18:49 AM NSDQ XAC35_70005RIO11 10 67.34 USD 10:19:40 AM NYSE XAC35_70005RIO55 19 67.38 USD 10:19:44 AM NSDQ XAC35_70005RIO5F 200 67.38 USD 10:19:57 AM NYSE XAC35_70005RIO64 100 67.38 USD 10:19:57 AM NYSE XAC35_70005RIO66 200 67.38 USD 10:19:57 AM NYSE XAC35_70005RIO65 6 67.37 USD 10:19:59 AM NYSE XAC35_70005RIO6C 100 67.37 USD 10:19:59 AM NYSE XAC35_70005RIO69 100 67.37 USD 10:19:59 AM NYSE XAC35_70005RIO6A 94 67.37 USD 10:19:59 AM NYSE XAC35_70005RIO6B 100 67.37 USD 10:19:59 AM NYSE XAC35_70005RIO68 100 67.36 USD 10:20:08 AM NYSE XAC35_70005RIO9D 100 67.36 USD 10:20:08 AM NYSE XAC35_70005RIO9A 100 67.36 USD 10:20:08 AM NYSE XAC35_70005RIO9B 100 67.36 USD 10:20:08 AM NYSE XAC35_70005RIO9C 50 67.36 USD 10:20:08 AM NYSE XAC35_70005RIO9E 100 67.36 USD 10:20:08 AM NYSE XAC35_70005RIO9H 100 67.36 USD 10:20:08 AM NYSE XAC35_70005RIO9F 150 67.36 USD 10:20:08 AM NYSE XAC35_70005RIO9G 100 67.36 USD 10:20:08 AM NYSE XAC35_70005RIO9I 6 67.36 USD 10:20:11 AM NYSE XAC35_70005RIO9N 100 67.365 USD 10:20:16 AM MLIX XAC35_70005RIOAK 100 67.37 USD 10:20:16 AM NITE XAC35_70005RIOAM 100 67.38 USD 10:20:21 AM NYSE XAC35_70005RIOBE 56 67.39 USD 10:20:21 AM NSDQ XAC35_70005RIOBH 100 67.45 USD 10:20:55 AM NYSE XAC35_70005RIOI6 100 67.45 USD 10:20:55 AM NYSE XAC35_70005RIOI7 40 67.45 USD 10:20:55 AM NYSE XAC35_70005RIOI9 93 67.45 USD 10:20:55 AM NYSE XAC35_70005RIOIA 60 67.45 USD 10:20:55 AM NYSE XAC35_70005RIOI8 100 67.45 USD 10:20:55 AM NYSE XAC35_70005RIOHV 85 67.45 USD 10:20:55 AM NYSE XAC35_70005RIOI0 100 67.45 USD 10:20:55 AM NYSE XAC35_70005RIOI2 15 67.45 USD 10:20:55 AM NYSE XAC35_70005RIOI1 35 67.45 USD 10:20:55 AM NYSE XAC35_70005RIOI3 100 67.45 USD 10:20:55 AM NYSE XAC35_70005RIOI4 72 67.45 USD 10:20:55 AM NYSE XAC35_70005RIOI5 100 67.47 USD 10:20:59 AM NITE XAC35_70005RIOIK 10 67.5 USD 10:21:10 AM IEXG XAC35_70005RIOL4 60 67.53 USD 10:21:29 AM NYSE XAC35_70005RIOMS 60 67.53 USD 10:21:29 AM NYSE XAC35_70005RION5 100 67.53 USD 10:21:29 AM NYSE XAC35_70005RION1 50 67.53 USD 10:21:29 AM NYSE XAC35_70005RION2 100 67.53 USD 10:21:29 AM NYSE XAC35_70005RION3 100 67.53 USD 10:21:29 AM NYSE XAC35_70005RION4 40 67.53 USD 10:21:29 AM NYSE XAC35_70005RION0 60 67.53 USD 10:21:29 AM NYSE XAC35_70005RIOMV 40 67.53 USD 10:21:29 AM NYSE XAC35_70005RIOMU 100 67.54 USD 10:21:29 AM MLIX XAC35_70005RIOMT 40 67.53 USD 10:21:29 AM NYSE XAC35_70005RION6 50 67.53 USD 10:21:29 AM NYSE XAC35_70005RION8 100 67.53 USD 10:21:29 AM NYSE XAC35_70005RION7 30 67.52 USD 10:21:30 AM NYSE XAC35_70005RION9 20 67.52 USD 10:21:30 AM NYSE XAC35_70005RIONA 30 67.52 USD 10:21:30 AM NYSE XAC35_70005RIONB 100 67.52 USD 10:21:30 AM NYSE XAC35_70005RIOND 20 67.52 USD 10:21:30 AM NYSE XAC35_70005RIONC 100 67.52 USD 10:21:50 AM NYSE XAC35_70005RIOOB 100 67.52 USD 10:21:50 AM NYSE XAC35_70005RIOOF 83 67.52 USD 10:21:50 AM NYSE XAC35_70005RIOOG 100 67.52 USD 10:21:50 AM NYSE XAC35_70005RIOOD 17 67.52 USD 10:21:50 AM NYSE XAC35_70005RIOOE 100 67.52 USD 10:21:50 AM NYSE XAC35_70005RIOOC 75 67.51 USD 10:21:50 AM NSDQ XAC35_70005RIOOI 200 67.51 USD 10:21:50 AM NYSE XAC35_70005RIOOS 100 67.51 USD 10:21:50 AM NYSE XAC35_70005RIOOR 200 67.51 USD 10:21:50 AM NYSE XAC35_70005RIOOQ 100 67.51 USD 10:21:50 AM NYSE XAC35_70005RIOOP 100 67.51 USD 10:21:50 AM NSDQ XAC35_70005RIOOH 100 67.51 USD 10:21:50 AM NYSE XAC35_70005RIOOT 25 67.51 USD 10:21:50 AM NSDQ XAC35_70005RIOOJ 75 67.51 USD 10:21:50 AM NSDQ XAC35_70005RIOOK 25 67.51 USD 10:21:50 AM NSDQ XAC35_70005RIOOL 100 67.51 USD 10:21:50 AM ARCX XAC35_70005RIOOM 100 67.51 USD 10:21:50 AM ARCX XAC35_70005RIOON 200 67.51 USD 10:21:50 AM NYSE XAC35_70005RIOOO 50 67.56 USD 10:22:45 AM NSDQ XAC35_70005RIOU8 25 67.56 USD 10:22:57 AM NSDQ XAC35_70005RIOV2 100 67.56 USD 10:22:57 AM NSDQ XAC35_70005RIOV1 75 67.56 USD 10:22:57 AM NSDQ XAC35_70005RIOV3 100 67.55 USD 10:22:59 AM NYSE XAC35_70005RIOVI 100 67.55 USD 10:22:59 AM NYSE XAC35_70005RIOVG 100 67.55 USD 10:22:59 AM NYSE XAC35_70005RIOVH 52 67.54 USD 10:23:00 AM NYSE XAC35_70005RIOVT 48 67.54 USD 10:23:00 AM NYSE XAC35_70005RIOVS 48 67.54 USD 10:23:00 AM NYSE XAC35_70005RIOVQ 52 67.54 USD 10:23:00 AM NYSE XAC35_70005RIOVP 48 67.54 USD 10:23:00 AM NYSE XAC35_70005RIOVO 100 67.54 USD 10:23:00 AM NYSE XAC35_70005RIOVN 52 67.54 USD 10:23:00 AM NYSE XAC35_70005RIOVR 80 67.52 USD 10:23:34 AM NSDQ XAC35_70005RIP2S 20 67.52 USD 10:23:34 AM NSDQ XAC35_70005RIP2T 14 67.52 USD 10:24:32 AM NYSE XAC35_70005RIP9D 79 67.52 USD 10:24:32 AM NYSE XAC35_70005RIP9C 100 67.52 USD 10:24:32 AM NYSE XAC35_70005RIP9E 100 67.52 USD 10:24:32 AM NYSE XAC35_70005RIP9B 7 67.52 USD 10:24:32 AM NYSE XAC35_70005RIP9F 100 67.51 USD 10:24:35 AM NSDQ XAC35_70005RIP9R 100 67.5 USD 10:24:57 AM NYSE XAC35_70005RIPB0 100 67.51 USD 10:26:26 AM IEXG XAC35_70005RIPKQ 5 67.51 USD 10:27:00 AM NYSE XAC35_70005RIPNA 47 67.58 USD 10:27:39 AM NYSE XAC35_70005RIPR1 100 67.58 USD 10:27:39 AM NYSE XAC35_70005RIPR3 57 67.58 USD 10:27:39 AM NYSE XAC35_70005RIPQH 43 67.58 USD 10:27:39 AM NYSE XAC35_70005RIPQG 15 67.58 USD 10:27:39 AM NYSE XAC35_70005RIPQU 85 67.58 USD 10:27:39 AM NYSE XAC35_70005RIPQQ 100 67.58 USD 10:27:39 AM NYSE XAC35_70005RIPQI 157 67.58 USD 10:27:39 AM NYSE XAC35_70005RIPQJ 48 67.58 USD 10:27:39 AM NYSE XAC35_70005RIPQK 52 67.58 USD 10:27:39 AM NYSE XAC35_70005RIPQL 47 67.58 USD 10:27:39 AM NYSE XAC35_70005RIPQM 100 67.58 USD 10:27:39 AM NYSE XAC35_70005RIPQN 5 67.58 USD 10:27:39 AM NYSE XAC35_70005RIPQO 100 67.58 USD 10:27:39 AM NYSE XAC35_70005RIPQP 40 67.58 USD 10:27:39 AM NYSE XAC35_70005RIPQR 53 67.58 USD 10:27:39 AM NYSE XAC35_70005RIPQS 60 67.58 USD 10:27:39 AM NYSE XAC35_70005RIPQT 53 67.58 USD 10:27:39 AM NYSE XAC35_70005RIPQV 38 67.58 USD 10:27:39 AM NYSE XAC35_70005RIPR0 100 67.6 USD 10:27:41 AM NSDQ XAC35_70005RIPRG 100 67.6 USD 10:27:41 AM NYSE XAC35_70005RIPRJ 100 67.6 USD 10:27:41 AM NYSE XAC35_70005RIPRI 42 67.6 USD 10:27:41 AM NSDQ XAC35_70005RIPRF 58 67.6 USD 10:27:41 AM NSDQ XAC35_70005RIPRE 100 67.6 USD 10:27:41 AM NYSE XAC35_70005RIPRH 100 67.6 USD 10:27:41 AM NSDQ XAC35_70005RIPRO 100 67.6 USD 10:27:41 AM NYSE XAC35_70005RIPRM 100 67.6 USD 10:27:41 AM NYSE XAC35_70005RIPRN 100 67.6 USD 10:27:41 AM NYSE XAC35_70005RIPRP 100 67.6 USD 10:27:42 AM ARCX XAC35_70005RIPRS 100 67.6 USD 10:27:42 AM NYSE XAC35_70005RIPRT 200 67.59 USD 10:27:44 AM NYSE XAC35_70005RIPS3 200 67.59 USD 10:27:44 AM NYSE XAC35_70005RIPS4 14 67.57 USD 10:27:47 AM BATS XAC35_70005RIPSE 100 67.56 USD 10:27:49 AM BATS XAC35_70005RIPSI 100 67.6 USD 10:28:42 AM NYSE XAC35_70005RIQ1V 49 67.6 USD 10:28:42 AM NYSE XAC35_70005RIQ20 51 67.6 USD 10:28:42 AM NYSE XAC35_70005RIQ21 100 67.6 USD 10:29:55 AM NYSE XAC35_70005RIQ9Q 100 67.6 USD 10:29:57 AM NYSE XAC35_70005RIQ9U 100 67.6 USD 10:29:59 AM NYSE XAC35_70005RIQAC 100 67.6 USD 10:29:59 AM NYSE XAC35_70005RIQAB 27 67.6 USD 10:29:59 AM NYSE XAC35_70005RIQAA 25 67.6 USD 10:29:59 AM NYSE XAC35_70005RIQAD 73 67.6 USD 10:29:59 AM NYSE XAC35_70005RIQA9 75 67.6 USD 10:29:59 AM NYSE XAC35_70005RIQAE 3 67.59 USD 10:30:03 AM NYSE XAC35_70005RIQC0 43 67.59 USD 10:30:03 AM NYSE XAC35_70005RIQC1 54 67.59 USD 10:30:03 AM NYSE XAC35_70005RIQC3 100 67.59 USD 10:30:03 AM NYSE XAC35_70005RIQC4 100 67.59 USD 10:30:03 AM NYSE XAC35_70005RIQC5 100 67.59 USD 10:30:05 AM NYSE XAC35_70005RIQCL 100 67.59 USD 10:30:05 AM NYSE XAC35_70005RIQCN 3 67.62 USD 10:30:30 AM NSDQ XAC35_70005RIQGN 31 67.62 USD 10:30:50 AM NYSE XAC35_70005RIQIO 24 67.62 USD 10:30:50 AM NYSE XAC35_70005RIQIN 89 67.62 USD 10:30:50 AM NYSE XAC35_70005RIQIM 100 67.62 USD 10:30:50 AM NYSE XAC35_70005RIQIP 11 67.62 USD 10:30:50 AM NYSE XAC35_70005RIQIQ 45 67.62 USD 10:30:50 AM NYSE XAC35_70005RIQIR 100 67.69 USD 10:31:59 AM NYSE XAC35_70005RIQP9 300 67.69 USD 10:31:59 AM NYSE XAC35_70005RIQPB 100 67.69 USD 10:31:59 AM NYSE XAC35_70005RIQP8 100 67.69 USD 10:31:59 AM NYSE XAC35_70005RIQPA 100 67.68 USD 10:32:03 AM NYSE XAC35_70005RIQPN 100 67.68 USD 10:32:29 AM NYSE XAC35_70005RIQSM 64 67.67 USD 10:32:35 AM NYSE XAC35_70005RIQSV 36 67.67 USD 10:32:35 AM NYSE XAC35_70005RIQSS 64 67.67 USD 10:32:35 AM NYSE XAC35_70005RIQST 36 67.67 USD 10:32:35 AM NYSE XAC35_70005RIQSU 34 67.66 USD 10:32:40 AM ARCX XAC35_70005RIQTD 48 67.66 USD 10:32:41 AM ARCX XAC35_70005RIQTE 18 67.66 USD 10:32:48 AM ARCX XAC35_70005RIQTV 100 67.66 USD 10:34:06 AM NYSE XAC35_70005RIR53 1 67.66 USD 10:34:06 AM NYSE XAC35_70005RIR54 89 67.66 USD 10:34:06 AM NYSE XAC35_70005RIR55 10 67.66 USD 10:34:06 AM NYSE XAC35_70005RIR56 3 67.66 USD 10:34:06 AM NYSE XAC35_70005RIR58 97 67.66 USD 10:34:06 AM NYSE XAC35_70005RIR59 2 67.66 USD 10:34:06 AM NYSE XAC35_70005RIR5A 98 67.66 USD 10:34:06 AM NYSE XAC35_70005RIR5B 2 67.66 USD 10:34:06 AM NYSE XAC35_70005RIR5C 98 67.66 USD 10:34:06 AM NYSE XAC35_70005RIR5D 100 67.66 USD 10:34:06 AM NYSE XAC35_70005RIR57 100 67.65 USD 10:34:22 AM NSDQ XAC35_70005RIR79 100 67.65 USD 10:34:22 AM NSDQ XAC35_70005RIR7A 100 67.64 USD 10:34:56 AM NYSE XAC35_70005RIR9D 100 67.64 USD 10:34:56 AM NYSE XAC35_70005RIR9F 89 67.64 USD 10:34:56 AM NYSE XAC35_70005RIR9B 100 67.64 USD 10:34:56 AM NYSE XAC35_70005RIR9E 11 67.64 USD 10:34:56 AM NYSE XAC35_70005RIR9C 100 67.64 USD 10:34:56 AM NYSE XAC35_70005RIR9G 100 67.64 USD 10:34:56 AM NYSE XAC35_70005RIR9H 76 67.65 USD 10:35:34 AM NSDQ XAC35_70005RIRD7 300 67.72 USD 10:36:54 AM NYSE XAC35_70005RIRLA 100 67.72 USD 10:36:54 AM NYSE XAC35_70005RIRL9 11 67.72 USD 10:36:54 AM NYSE XAC35_70005RIRLC 89 67.72 USD 10:36:54 AM NYSE XAC35_70005RIRLB 100 67.72 USD 10:36:54 AM NYSE XAC35_70005RIRLD 200 67.72 USD 10:36:54 AM NYSE XAC35_70005RIRLE 100 67.71 USD 10:36:54 AM ARCX XAC35_70005RIRLF 100 67.73 USD 10:38:29 AM NYSE XAC35_70005RIRRS 100 67.73 USD 10:38:29 AM NYSE XAC35_70005RIRRT 5 67.73 USD 10:38:29 AM NYSE XAC35_70005RIRRU 94 67.74 USD 10:38:36 AM EDGA XAC35_70005RIRSM 11 67.74 USD 10:38:36 AM EDGA XAC35_70005RIRSN 22 67.76 USD 10:39:43 AM NYSE XAC35_70005RIS5J 64 67.76 USD 10:39:43 AM NYSE XAC35_70005RIS5N 36 67.76 USD 10:39:43 AM NYSE XAC35_70005RIS5M 86 67.76 USD 10:39:43 AM NYSE XAC35_70005RIS5L 14 67.76 USD 10:39:43 AM NYSE XAC35_70005RIS5K 78 67.76 USD 10:39:43 AM NYSE XAC35_70005RIS5I 100 67.76 USD 10:39:43 AM NYSE XAC35_70005RIS5O 100 67.77 USD 10:40:07 AM NYSE XAC35_70005RIS83 56 67.78 USD 10:40:18 AM NSDQ XAC35_70005RIS97 1 67.79 USD 10:40:28 AM NYSE XAC35_70005RISA4 200 67.79 USD 10:40:50 AM NYSE XAC35_70005RISBV 200 67.79 USD 10:40:50 AM NYSE XAC35_70005RISC1 16 67.79 USD 10:40:50 AM NYSE XAC35_70005RISC2 200 67.79 USD 10:40:50 AM NYSE XAC35_70005RISC0 4 67.79 USD 10:40:50 AM NYSE XAC35_70005RISC6 24 67.79 USD 10:40:50 AM NYSE XAC35_70005RISC8 36 67.79 USD 10:40:50 AM NYSE XAC35_70005RISC7 20 67.79 USD 10:40:50 AM NYSE XAC35_70005RISC9 43 67.78 USD 10:40:51 AM NYSE XAC35_70005RISCH 44 67.78 USD 10:40:51 AM NSDQ XAC35_70005RISCD 100 67.78 USD 10:40:51 AM NYSE XAC35_70005RISCG 200 67.78 USD 10:40:51 AM NYSE XAC35_70005RISCE 56 67.78 USD 10:40:51 AM NSDQ XAC35_70005RISCC 57 67.78 USD 10:40:51 AM NYSE XAC35_70005RISCI 100 67.78 USD 10:40:51 AM NSDQ XAC35_70005RISCF 100 67.74 USD 10:41:10 AM IEXG XAC35_70005RISFB 11 67.79 USD 10:42:47 AM NYSE XAC35_70005RISMJ 11 67.79 USD 10:42:47 AM NYSE XAC35_70005RISML 100 67.79 USD 10:42:47 AM NYSE XAC35_70005RISMK 89 67.79 USD 10:42:47 AM NYSE XAC35_70005RISMI 11 67.79 USD 10:42:47 AM NYSE XAC35_70005RISMH 100 67.79 USD 10:42:47 AM NYSE XAC35_70005RISMG 100 67.79 USD 10:42:47 AM NYSE XAC35_70005RISMF 89 67.79 USD 10:42:47 AM NYSE XAC35_70005RISME 100 67.79 USD 10:42:47 AM NYSE XAC35_70005RISMD 100 67.79 USD 10:42:47 AM NYSE XAC35_70005RISMC 89 67.79 USD 10:42:51 AM NYSE XAC35_70005RISMQ 100 67.79 USD 10:42:51 AM NYSE XAC35_70005RISMR 100 67.78 USD 10:43:00 AM IEXG XAC35_70005RISN6 32 67.83 USD 10:44:50 AM NYSE XAC35_70005RISUR 68 67.83 USD 10:44:50 AM NYSE XAC35_70005RISUP 16 67.83 USD 10:44:50 AM NSDQ XAC35_70005RISUO 100 67.83 USD 10:44:50 AM NSDQ XAC35_70005RISUL 100 67.83 USD 10:44:50 AM NYSE XAC35_70005RISUQ 84 67.83 USD 10:44:50 AM NSDQ XAC35_70005RISUK 68 67.83 USD 10:44:50 AM NYSE XAC35_70005RISUM 232 67.83 USD 10:44:50 AM NYSE XAC35_70005RISUN 49 67.82 USD 10:44:59 AM NYSE XAC35_70005RISVH 5 67.82 USD 10:45:03 AM NYSE XAC35_70005RIT03 1 67.82 USD 10:45:15 AM NYSE XAC35_70005RIT1J 99 67.82 USD 10:45:15 AM NYSE XAC35_70005RIT1I 46 67.82 USD 10:45:15 AM NYSE XAC35_70005RIT1E 54 67.82 USD 10:45:15 AM NYSE XAC35_70005RIT1F 46 67.82 USD 10:45:15 AM NYSE XAC35_70005RIT1G 100 67.82 USD 10:45:15 AM NYSE XAC35_70005RIT1H 100 67.82 USD 10:45:50 AM NYSE XAC35_70005RIT40 100 67.82 USD 10:46:13 AM NYSE XAC35_70005RIT5R 100 67.82 USD 10:46:13 AM NYSE XAC35_70005RIT5T 100 67.82 USD 10:46:13 AM NYSE XAC35_70005RIT5U 100 67.82 USD 10:46:13 AM NYSE XAC35_70005RIT5S 100 67.82 USD 10:46:25 AM NYSE XAC35_70005RIT6U 100 67.815 USD 10:46:25 AM NYSE XAC35_70005RIT70 69 67.81 USD 10:46:31 AM NYSE XAC35_70005RIT7G 31 67.81 USD 10:46:31 AM NYSE XAC35_70005RIT7H 100 67.81 USD 10:46:31 AM NYSE XAC35_70005RIT7I 100 67.81 USD 10:46:31 AM NYSE XAC35_70005RIT7E 100 67.81 USD 10:46:31 AM NYSE XAC35_70005RIT7F 100 67.79 USD 10:46:59 AM NYSE XAC35_70005RIT98 100 67.8 USD 10:47:26 AM NYSE XAC35_70005RITBH 100 67.79 USD 10:47:26 AM NYSE XAC35_70005RITBI 100 67.82 USD 10:48:31 AM IEXG XAC35_70005RITGB 100 67.82 USD 10:48:31 AM IEXG XAC35_70005RITGC 89 67.81 USD 10:48:31 AM NYSE XAC35_70005RITGM 45 67.81 USD 10:48:31 AM NYSE XAC35_70005RITGG 11 67.81 USD 10:48:31 AM NYSE XAC35_70005RITGF 89 67.81 USD 10:48:31 AM NYSE XAC35_70005RITGE 100 67.81 USD 10:48:31 AM NYSE XAC35_70005RITGD 100 67.81 USD 10:48:31 AM NYSE XAC35_70005RITGQ 33 67.81 USD 10:48:31 AM NYSE XAC35_70005RITGP 5 67.81 USD 10:48:31 AM NYSE XAC35_70005RITGO 11 67.81 USD 10:48:31 AM NYSE XAC35_70005RITGI 100 67.81 USD 10:48:31 AM NYSE XAC35_70005RITGK 11 67.81 USD 10:48:31 AM NYSE XAC35_70005RITGJ 89 67.81 USD 10:48:31 AM NYSE XAC35_70005RITGH 6 67.81 USD 10:48:31 AM NYSE XAC35_70005RITGN 11 67.81 USD 10:48:31 AM NYSE XAC35_70005RITGL 78 67.8 USD 10:48:48 AM NYSE XAC35_70005RITHP 22 67.8 USD 10:48:48 AM NYSE XAC35_70005RITHQ 100 67.8 USD 10:48:48 AM NYSE XAC35_70005RITHO 100 67.78 USD 10:49:04 AM NYSE XAC35_70005RITJ2 89 67.8 USD 10:51:19 AM NYSE XAC35_70005RITR3 100 67.8 USD 10:51:19 AM NYSE XAC35_70005RITR2 11 67.8 USD 10:51:19 AM NYSE XAC35_70005RITR4 86 67.8 USD 10:51:19 AM NYSE XAC35_70005RITR5 100 67.8 USD 10:51:19 AM NYSE XAC35_70005RITRA 100 67.8 USD 10:51:19 AM NYSE XAC35_70005RITR9 100 67.8 USD 10:51:19 AM NYSE XAC35_70005RITR8 100 67.8 USD 10:51:19 AM NYSE XAC35_70005RITR7 14 67.8 USD 10:51:19 AM NYSE XAC35_70005RITR6 39 67.81 USD 10:51:38 AM NYSE XAC35_70005RITSI 11 67.81 USD 10:51:38 AM NYSE XAC35_70005RITSE 100 67.81 USD 10:51:38 AM NYSE XAC35_70005RITSC 89 67.81 USD 10:51:38 AM NYSE XAC35_70005RITSD 89 67.81 USD 10:51:38 AM NYSE XAC35_70005RITSF 100 67.81 USD 10:51:38 AM NYSE XAC35_70005RITSH 11 67.81 USD 10:51:38 AM NYSE XAC35_70005RITSG 61 67.81 USD 10:51:38 AM NYSE XAC35_70005RITSJ 39 67.81 USD 10:51:38 AM NYSE XAC35_70005RITSK 61 67.81 USD 10:51:38 AM NYSE XAC35_70005RITSL 100 67.81 USD 10:51:38 AM NYSE XAC35_70005RITSM 100 67.81 USD 10:51:38 AM NYSE XAC35_70005RITSO 100 67.81 USD 10:52:28 AM NYSE XAC35_70005RIU04 100 67.81 USD 10:52:28 AM NYSE XAC35_70005RIU05 100 67.81 USD 10:52:28 AM NYSE XAC35_70005RIU07 100 67.81 USD 10:52:28 AM NYSE XAC35_70005RIU06 200 67.8 USD 10:52:32 AM NYSE XAC35_70005RIU0E 100 67.8 USD 10:52:36 AM NYSE XAC35_70005RIU0S 100 67.8 USD 10:52:36 AM NSDQ XAC35_70005RIU0T 100 67.8 USD 10:52:36 AM NSDQ XAC35_70005RIU0U 100 67.8 USD 10:52:36 AM NYSE XAC35_70005RIU0V 100 67.8 USD 10:52:53 AM NYSE XAC35_70005RIU1V 34 67.81 USD 10:53:40 AM NYSE XAC35_70005RIU4B 66 67.81 USD 10:53:40 AM NYSE XAC35_70005RIU4C 100 67.81 USD 10:53:40 AM NYSE XAC35_70005RIU49 100 67.81 USD 10:53:40 AM NYSE XAC35_70005RIU4A 100 67.8 USD 10:53:40 AM NYSE XAC35_70005RIU4D 21 67.8 USD 10:54:09 AM NYSE XAC35_70005RIU67 21 67.8 USD 10:54:09 AM NYSE XAC35_70005RIU69 39 67.8 USD 10:54:09 AM NYSE XAC35_70005RIU66 40 67.8 USD 10:54:09 AM NYSE XAC35_70005RIU68 79 67.8 USD 10:54:09 AM NYSE XAC35_70005RIU6A 6 67.8 USD 10:54:15 AM NYSE XAC35_70005RIU6F 16 67.8 USD 10:54:45 AM NYSE XAC35_70005RIU8U 86 67.8 USD 10:54:45 AM NYSE XAC35_70005RIU8I 14 67.8 USD 10:54:45 AM NYSE XAC35_70005RIU8J 100 67.8 USD 10:54:45 AM NYSE XAC35_70005RIU8K 72 67.8 USD 10:54:45 AM NYSE XAC35_70005RIU8L 50 67.8 USD 10:54:45 AM NYSE XAC35_70005RIU8M 50 67.8 USD 10:54:45 AM NYSE XAC35_70005RIU8N 47 67.8 USD 10:54:45 AM NYSE XAC35_70005RIU8O 50 67.8 USD 10:54:45 AM NYSE XAC35_70005RIU8P 53 67.8 USD 10:54:45 AM NYSE XAC35_70005RIU8R 100 67.8 USD 10:54:45 AM NYSE XAC35_70005RIU8T 50 67.8 USD 10:54:45 AM NYSE XAC35_70005RIU8Q 16 67.8 USD 10:54:45 AM NYSE XAC35_70005RIU90 84 67.8 USD 10:54:45 AM NYSE XAC35_70005RIU8V 12 67.8 USD 10:54:45 AM NYSE XAC35_70005RIU8S 94 67.8 USD 10:54:45 AM NYSE XAC35_70005RIU8G 6 67.8 USD 10:54:45 AM NYSE XAC35_70005RIU8H 79 67.78 USD 10:56:03 AM NYSE XAC35_70005RIUFD 5 67.78 USD 10:57:18 AM NYSE XAC35_70005RIUJU 28 67.78 USD 10:57:32 AM NYSE XAC35_70005RIUL3 36 67.78 USD 10:57:32 AM NYSE XAC35_70005RIUL4 64 67.78 USD 10:57:32 AM NYSE XAC35_70005RIUL5 100 67.78 USD 10:57:32 AM NYSE XAC35_70005RIUL6 5 67.78 USD 10:57:32 AM NYSE XAC35_70005RIUKS 64 67.78 USD 10:57:32 AM NYSE XAC35_70005RIULC 36 67.78 USD 10:57:32 AM NYSE XAC35_70005RIULB 100 67.78 USD 10:57:32 AM NYSE XAC35_70005RIULE 36 67.78 USD 10:57:32 AM NYSE XAC35_70005RIULD 36 67.78 USD 10:57:32 AM NYSE XAC35_70005RIUL7 100 67.78 USD 10:57:32 AM NYSE XAC35_70005RIUL8 64 67.78 USD 10:57:32 AM NYSE XAC35_70005RIUL9 136 67.78 USD 10:57:32 AM NYSE XAC35_70005RIULA 100 67.78 USD 10:57:32 AM NYSE XAC35_70005RIUKV 50 67.78 USD 10:57:32 AM NYSE XAC35_70005RIUL2 50 67.78 USD 10:57:32 AM NYSE XAC35_70005RIUL1 100 67.78 USD 10:57:32 AM NYSE XAC35_70005RIUL0 79 67.78 USD 10:57:32 AM NYSE XAC35_70005RIUKU 16 67.78 USD 10:57:32 AM NYSE XAC35_70005RIUKT 43 67.76 USD 10:57:55 AM NYSE XAC35_70005RIUMT 57 67.76 USD 10:57:55 AM NYSE XAC35_70005RIUMS 43 67.76 USD 10:57:55 AM NYSE XAC35_70005RIUMP 46 67.76 USD 10:57:55 AM NYSE XAC35_70005RIUMO 57 67.76 USD 10:57:55 AM NYSE XAC35_70005RIUMQ 43 67.76 USD 10:57:55 AM NYSE XAC35_70005RIUMR 54 67.76 USD 10:57:55 AM NYSE XAC35_70005RIUMN 57 67.76 USD 10:57:55 AM NYSE XAC35_70005RIUMU 100 67.73 USD 10:59:17 AM NYSE XAC35_70005RIUSB 68 67.73 USD 10:59:33 AM NYSE XAC35_70005RIUT6 32 67.73 USD 10:59:52 AM NYSE XAC35_70005RIUUP 68 67.73 USD 11:00:09 AM NYSE XAC35_70005RIV0F 36 67.73 USD 11:00:09 AM NYSE XAC35_70005RIV0M 100 67.73 USD 11:00:09 AM NYSE XAC35_70005RIV0U 100 67.73 USD 11:00:09 AM NYSE XAC35_70005RIV0T 64 67.73 USD 11:00:09 AM NYSE XAC35_70005RIV0L 5 67.73 USD 11:00:09 AM NYSE XAC35_70005RIV0K 31 67.73 USD 11:00:09 AM NYSE XAC35_70005RIV0J 32 67.73 USD 11:00:09 AM NYSE XAC35_70005RIV0I 68 67.73 USD 11:00:09 AM NYSE XAC35_70005RIV0H 32 67.73 USD 11:00:09 AM NYSE XAC35_70005RIV0G 36 67.73 USD 11:00:09 AM NYSE XAC35_70005RIV0O 64 67.73 USD 11:00:09 AM NYSE XAC35_70005RIV0Q 64 67.73 USD 11:00:09 AM NYSE XAC35_70005RIV0R 64 67.73 USD 11:00:09 AM NYSE XAC35_70005RIV0N 36 67.73 USD 11:00:09 AM NYSE XAC35_70005RIV0S 36 67.73 USD 11:00:09 AM NYSE XAC35_70005RIV0P 100 67.72 USD 11:00:09 AM NYSE XAC35_70005RIV12 100 67.72 USD 11:00:09 AM NYSE XAC35_70005RIV10 100 67.71 USD 11:00:27 AM NYSE XAC35_70005RIV2Q 25 67.71 USD 11:00:37 AM NYSE XAC35_70005RIV3T 11 67.71 USD 11:00:37 AM NYSE XAC35_70005RIV3R 89 67.71 USD 11:00:37 AM NYSE XAC35_70005RIV3Q 25 67.71 USD 11:00:37 AM NYSE XAC35_70005RIV3S 75 67.71 USD 11:00:37 AM NYSE XAC35_70005RIV3U 75 67.71 USD 11:00:37 AM NYSE XAC35_70005RIV3V 11 67.71 USD 11:00:37 AM NYSE XAC35_70005RIV40 75 67.71 USD 11:00:37 AM NYSE XAC35_70005RIV41 14 67.71 USD 11:00:37 AM NYSE XAC35_70005RIV42 62 67.68 USD 11:01:35 AM NYSE XAC35_70005RIV8P 38 67.68 USD 11:01:35 AM NYSE XAC35_70005RIV8Q 100 67.68 USD 11:01:35 AM NYSE XAC35_70005RIV8T 62 67.68 USD 11:01:35 AM NYSE XAC35_70005RIV8R 38 67.68 USD 11:01:35 AM NYSE XAC35_70005RIV8S 36 67.72 USD 11:02:10 AM NYSE XAC35_70005RIVB4 25 67.72 USD 11:02:10 AM NYSE XAC35_70005RIVB6 64 67.72 USD 11:02:10 AM NYSE XAC35_70005RIVB5 75 67.72 USD 11:02:11 AM NYSE XAC35_70005RIVB7 100 67.73 USD 11:03:58 AM NYSE XAC35_70005RIVJT 64 67.73 USD 11:03:58 AM NYSE XAC35_70005RIVK1 6 67.73 USD 11:03:58 AM NYSE XAC35_70005RIVK2 100 67.73 USD 11:03:58 AM NYSE XAC35_70005RIVJU 36 67.73 USD 11:03:58 AM NYSE XAC35_70005RIVK0 100 67.73 USD 11:03:58 AM NYSE XAC35_70005RIVJV 94 67.73 USD 11:03:59 AM NYSE XAC35_70005RIVK4 100 67.73 USD 11:03:59 AM NYSE XAC35_70005RIVK5 100 67.73 USD 11:03:59 AM NYSE XAC35_70005RIVK6 100 67.73 USD 11:03:59 AM NYSE XAC35_70005RIVK7 100 67.73 USD 11:03:59 AM NYSE XAC35_70005RIVKE 100 67.73 USD 11:03:59 AM NYSE XAC35_70005RIVKF 100 67.73 USD 11:03:59 AM NYSE XAC35_70005RIVKG 100 67.75 USD 11:05:00 AM NYSE XAC35_70005RIVNN 100 67.75 USD 11:05:00 AM NYSE XAC35_70005RIVNQ 100 67.75 USD 11:05:00 AM NYSE XAC35_70005RIVNP 100 67.75 USD 11:05:00 AM NYSE XAC35_70005RIVNO 100 67.75 USD 11:05:00 AM NYSE XAC35_70005RIVNR 1 67.75 USD 11:05:56 AM NYSE XAC35_70005RIVSE 100 67.75 USD 11:06:38 AM NYSE XAC35_70005RJ001 21 67.75 USD 11:06:38 AM NYSE XAC35_70005RIVVU 100 67.75 USD 11:06:38 AM NYSE XAC35_70005RJ000 78 67.75 USD 11:06:38 AM NYSE XAC35_70005RIVVV 22 67.75 USD 11:06:38 AM NYSE XAC35_70005RJ005 78 67.75 USD 11:06:38 AM NYSE XAC35_70005RIVVT 100 67.75 USD 11:06:38 AM NYSE XAC35_70005RJ007 1 67.75 USD 11:06:38 AM NYSE XAC35_70005RJ004 100 67.75 USD 11:06:38 AM NYSE XAC35_70005RJ003 100 67.75 USD 11:06:38 AM NYSE XAC35_70005RJ002 100 67.72 USD 11:06:40 AM NSDQ XAC35_70005RJ00C 100 67.72 USD 11:06:55 AM ARCX XAC35_70005RJ012 13 67.73 USD 11:07:28 AM NSDQ XAC35_70005RJ03O 100 67.73 USD 11:07:44 AM NYSE XAC35_70005RJ04R 100 67.73 USD 11:07:44 AM NYSE XAC35_70005RJ04S 100 67.73 USD 11:07:44 AM NYSE XAC35_70005RJ04Q 100 67.73 USD 11:07:44 AM NYSE XAC35_70005RJ04T 100 67.73 USD 11:08:23 AM NSDQ XAC35_70005RJ07G 99 67.77 USD 11:10:01 AM NYSE XAC35_70005RJ0FV 1 67.77 USD 11:10:01 AM NYSE XAC35_70005RJ0G0 100 67.77 USD 11:10:01 AM NYSE XAC35_70005RJ0G1 99 67.77 USD 11:10:01 AM NYSE XAC35_70005RJ0G2 81 67.77 USD 11:10:01 AM NYSE XAC35_70005RJ0GC 100 67.77 USD 11:10:01 AM NYSE XAC35_70005RJ0G3 1 67.77 USD 11:10:01 AM NYSE XAC35_70005RJ0G4 13 67.77 USD 11:10:01 AM NYSE XAC35_70005RJ0G5 87 67.77 USD 11:10:01 AM NYSE XAC35_70005RJ0G6 63 67.77 USD 11:10:01 AM NYSE XAC35_70005RJ0G7 37 67.77 USD 11:10:01 AM NYSE XAC35_70005RJ0G8 63 67.77 USD 11:10:01 AM NYSE XAC35_70005RJ0G9 37 67.77 USD 11:10:01 AM NYSE XAC35_70005RJ0GA 19 67.77 USD 11:10:01 AM NYSE XAC35_70005RJ0GB 63 67.77 USD 11:10:01 AM NYSE XAC35_70005RJ0GE 100 67.77 USD 11:10:01 AM NYSE XAC35_70005RJ0GF 100 67.77 USD 11:10:01 AM NYSE XAC35_70005RJ0GG 78 67.77 USD 11:10:01 AM NYSE XAC35_70005RJ0GH 100 67.77 USD 11:10:01 AM NYSE XAC35_70005RJ0GI 22 67.77 USD 11:10:01 AM NYSE XAC35_70005RJ0GJ 100 67.77 USD 11:10:01 AM NYSE XAC35_70005RJ0GD 37 67.77 USD 11:10:01 AM NYSE XAC35_70005RJ0GK 100 67.73 USD 11:10:57 AM NYSE XAC35_70005RJ0LP 89 67.73 USD 11:10:57 AM NYSE XAC35_70005RJ0LQ 7 67.73 USD 11:10:59 AM NYSE XAC35_70005RJ0M0 100 67.79 USD 11:11:38 AM NSDQ XAC35_70005RJ0OS 44 67.79 USD 11:12:54 AM ARCX XAC35_70005RJ0TR 11 67.79 USD 11:12:55 AM NYSE XAC35_70005RJ0U1 25 67.79 USD 11:12:55 AM NYSE XAC35_70005RJ0U2 89 67.79 USD 11:12:55 AM NYSE XAC35_70005RJ0U0 200 67.79 USD 11:12:55 AM NYSE XAC35_70005RJ0TV 46 67.79 USD 11:12:55 AM NYSE XAC35_70005RJ0U3 29 67.79 USD 11:12:55 AM NYSE XAC35_70005RJ0U4 100 67.79 USD 11:12:55 AM NYSE XAC35_70005RJ0U5 100 67.79 USD 11:12:55 AM NYSE XAC35_70005RJ0U6 71 67.79 USD 11:12:55 AM NYSE XAC35_70005RJ0U7 100 67.79 USD 11:12:55 AM NYSE XAC35_70005RJ0U8 100 67.79 USD 11:12:55 AM ARCX XAC35_70005RJ0TU 56 67.79 USD 11:12:55 AM ARCX XAC35_70005RJ0TT 100 67.79 USD 11:12:55 AM NYSE XAC35_70005RJ0U9 29 67.79 USD 11:12:55 AM NYSE XAC35_70005RJ0UA 3 67.78 USD 11:13:12 AM IEXG XAC35_70005RJ0VB 79 67.78 USD 11:13:12 AM IEXG XAC35_70005RJ0V9 16 67.78 USD 11:13:12 AM IEXG XAC35_70005RJ0VC 2 67.78 USD 11:13:12 AM IEXG XAC35_70005RJ0VA 5 67.76 USD 11:14:12 AM NYSE XAC35_70005RJ13I 100 67.77 USD 11:14:40 AM NYSE XAC35_70005RJ15D 100 67.77 USD 11:14:40 AM NYSE XAC35_70005RJ15E 289 67.79 USD 11:18:06 AM NYSE XAC35_70005RJ1JS 100 67.79 USD 11:18:06 AM NYSE XAC35_70005RJ1JO 100 67.79 USD 11:18:06 AM NYSE XAC35_70005RJ1JR 11 67.79 USD 11:18:06 AM NYSE XAC35_70005RJ1JQ 89 67.79 USD 11:18:06 AM NYSE XAC35_70005RJ1JP 100 67.79 USD 11:18:06 AM NYSE XAC35_70005RJ1JN 100 67.79 USD 11:18:06 AM NYSE XAC35_70005RJ1JM 8 67.79 USD 11:18:06 AM NYSE XAC35_70005RJ1JU 89 67.79 USD 11:18:06 AM NYSE XAC35_70005RJ1JV 66 67.79 USD 11:18:08 AM NYSE XAC35_70005RJ1K1 3 67.79 USD 11:18:08 AM NYSE XAC35_70005RJ1K0 34 67.79 USD 11:18:12 AM NYSE XAC35_70005RJ1KA 100 67.79 USD 11:18:13 AM NYSE XAC35_70005RJ1KF 100 67.79 USD 11:18:13 AM NYSE XAC35_70005RJ1KG 100 67.79 USD 11:18:13 AM NYSE XAC35_70005RJ1KI 100 67.79 USD 11:18:13 AM NYSE XAC35_70005RJ1KH 150 67.79 USD 11:18:15 AM NYSE XAC35_70005RJ1KN 100 67.79 USD 11:18:15 AM NYSE XAC35_70005RJ1KM 150 67.79 USD 11:18:15 AM NYSE XAC35_70005RJ1KO 100 67.79 USD 11:18:15 AM NYSE XAC35_70005RJ1KP 89 67.79 USD 11:18:15 AM NYSE XAC35_70005RJ1KT 11 67.79 USD 11:18:15 AM NYSE XAC35_70005RJ1KQ 11 67.79 USD 11:18:15 AM NYSE XAC35_70005RJ1KS 89 67.79 USD 11:18:15 AM NYSE XAC35_70005RJ1KR 89 67.79 USD 11:18:15 AM NYSE XAC35_70005RJ1KU 11 67.79 USD 11:18:15 AM NYSE XAC35_70005RJ1KV 11 67.79 USD 11:18:15 AM NYSE XAC35_70005RJ1L0 89 67.79 USD 11:18:15 AM NYSE XAC35_70005RJ1L1 50 67.78 USD 11:18:38 AM NYSE XAC35_70005RJ1MP 100 67.78 USD 11:18:38 AM NYSE XAC35_70005RJ1MJ 100 67.78 USD 11:18:38 AM NYSE XAC35_70005RJ1ML 100 67.78 USD 11:18:38 AM NYSE XAC35_70005RJ1MK 100 67.78 USD 11:18:38 AM NYSE XAC35_70005RJ1MM 50 67.78 USD 11:18:38 AM NYSE XAC35_70005RJ1MN 48 67.78 USD 11:18:47 AM NYSE XAC35_70005RJ1NT 48 67.78 USD 11:19:00 AM NYSE XAC35_70005RJ1PA 52 67.78 USD 11:19:00 AM NYSE XAC35_70005RJ1P9 1 67.78 USD 11:19:25 AM NYSE XAC35_70005RJ1RE 48 67.78 USD 11:19:35 AM NYSE XAC35_70005RJ1S2 1 67.78 USD 11:19:35 AM NYSE XAC35_70005RJ1S3 73 67.78 USD 11:19:35 AM NYSE XAC35_70005RJ1S4 51 67.78 USD 11:19:35 AM NYSE XAC35_70005RJ1S5 27 67.78 USD 11:19:35 AM NYSE XAC35_70005RJ1S1 100 67.78 USD 11:19:35 AM NYSE XAC35_70005RJ1S6 200 67.79 USD 11:20:44 AM NSDQ XAC35_70005RJ1VJ 400 67.79 USD 11:20:44 AM NYSE XAC35_70005RJ1VK 70 67.79 USD 11:20:44 AM NYSE XAC35_70005RJ1VM 30 67.79 USD 11:20:44 AM NYSE XAC35_70005RJ1VL 100 67.8 USD 11:22:31 AM NYSE XAC35_70005RJ27T 81 67.8 USD 11:22:31 AM NYSE XAC35_70005RJ27S 100 67.8 USD 11:22:31 AM NYSE XAC35_70005RJ27U 2 67.8 USD 11:22:31 AM NYSE XAC35_70005RJ27V 100 67.82 USD 11:22:49 AM NYSE XAC35_70005RJ292 100 67.82 USD 11:22:49 AM NYSE XAC35_70005RJ293 167 67.82 USD 11:22:49 AM NYSE XAC35_70005RJ294 13 67.82 USD 11:22:49 AM NYSE XAC35_70005RJ29A 44 67.82 USD 11:22:49 AM NYSE XAC35_70005RJ299 43 67.82 USD 11:22:49 AM NYSE XAC35_70005RJ298 44 67.82 USD 11:22:49 AM NYSE XAC35_70005RJ297 56 67.82 USD 11:22:49 AM NYSE XAC35_70005RJ296 33 67.82 USD 11:22:49 AM NYSE XAC35_70005RJ295 100 67.81 USD 11:22:55 AM NYSE XAC35_70005RJ2A2 100 67.81 USD 11:22:55 AM NYSE XAC35_70005RJ2A3 100 67.79 USD 11:23:01 AM NYSE XAC35_70005RJ2AJ 15 67.87 USD 11:24:26 AM NYSE XAC35_70005RJ2FC 78 67.87 USD 11:24:32 AM NYSE XAC35_70005RJ2FR 85 67.87 USD 11:24:32 AM NYSE XAC35_70005RJ2FS 100 67.87 USD 11:24:32 AM NYSE XAC35_70005RJ2G0 22 67.87 USD 11:24:32 AM NYSE XAC35_70005RJ2FT 15 67.87 USD 11:24:32 AM NYSE XAC35_70005RJ2FU 85 67.87 USD 11:24:32 AM NYSE XAC35_70005RJ2FV 115 67.87 USD 11:24:32 AM NYSE XAC35_70005RJ2G1 14 67.87 USD 11:24:32 AM NSDQ XAC35_70005RJ2G2 33 67.87 USD 11:24:32 AM NSDQ XAC35_70005RJ2G3 53 67.87 USD 11:24:32 AM NSDQ XAC35_70005RJ2G4 100 67.87 USD 11:24:32 AM NSDQ XAC35_70005RJ2G5 100 67.85 USD 11:25:01 AM NYSE XAC35_70005RJ2I6 11 67.85 USD 11:25:01 AM NYSE XAC35_70005RJ2IA 89 67.85 USD 11:25:01 AM NYSE XAC35_70005RJ2I9 11 67.85 USD 11:25:01 AM NYSE XAC35_70005RJ2I8 89 67.85 USD 11:25:01 AM NYSE XAC35_70005RJ2I7 5 67.84 USD 11:26:27 AM NYSE XAC35_70005RJ2RV 100 67.94 USD 11:29:52 AM NYSE XAC35_70005RJ393 9 67.94 USD 11:29:52 AM NYSE XAC35_70005RJ394 91 67.94 USD 11:29:52 AM NYSE XAC35_70005RJ395 89 67.94 USD 11:29:52 AM NYSE XAC35_70005RJ396 1 67.94 USD 11:29:52 AM NYSE XAC35_70005RJ39D 76 67.94 USD 11:29:52 AM NYSE XAC35_70005RJ39E 23 67.94 USD 11:29:52 AM NYSE XAC35_70005RJ39C 11 67.94 USD 11:29:52 AM NYSE XAC35_70005RJ397 89 67.94 USD 11:29:52 AM NYSE XAC35_70005RJ398 11 67.94 USD 11:29:52 AM NYSE XAC35_70005RJ399 11 67.94 USD 11:29:52 AM NYSE XAC35_70005RJ39A 65 67.94 USD 11:29:52 AM NYSE XAC35_70005RJ39B 100 67.94 USD 11:29:52 AM NYSE XAC35_70005RJ39G 24 67.94 USD 11:29:52 AM NYSE XAC35_70005RJ39F 83 67.94 USD 11:30:14 AM NYSE XAC35_70005RJ3CR 17 67.94 USD 11:30:14 AM NYSE XAC35_70005RJ3CT 100 67.995 USD 11:30:28 AM JSJX XAC35_70005RJ3EK 33 68.01 USD 11:30:29 AM NYSE XAC35_70005RJ3EU 100 68.01 USD 11:30:29 AM NYSE XAC35_70005RJ3ET 100 68.01 USD 11:30:38 AM NYSE XAC35_70005RJ3FR 100 68.01 USD 11:30:38 AM NYSE XAC35_70005RJ3FQ 67 68.01 USD 11:30:38 AM NYSE XAC35_70005RJ3FP 100 68.01 USD 11:30:38 AM NYSE XAC35_70005RJ3FS 99 68.01 USD 11:30:50 AM NYSE XAC35_70005RJ3HJ 100 68.01 USD 11:30:51 AM NYSE XAC35_70005RJ3HL 100 68.01 USD 11:30:51 AM NYSE XAC35_70005RJ3HM 1 68.01 USD 11:30:51 AM NYSE XAC35_70005RJ3HK 100 68.01 USD 11:30:51 AM NYSE XAC35_70005RJ3HN 100 68.01 USD 11:30:51 AM NYSE XAC35_70005RJ3HV 100 68.01 USD 11:30:51 AM NYSE XAC35_70005RJ3HT 150 68.01 USD 11:30:51 AM NYSE XAC35_70005RJ3HS 100 68.01 USD 11:30:51 AM NYSE XAC35_70005RJ3I0 50 68.01 USD 11:30:51 AM NYSE XAC35_70005RJ3HQ 100 68.01 USD 11:30:51 AM NYSE XAC35_70005RJ3HO 100 68.01 USD 11:30:51 AM NYSE XAC35_70005RJ3HP 100 68.01 USD 11:30:51 AM NYSE XAC35_70005RJ3HR 150 68.01 USD 11:30:51 AM NYSE XAC35_70005RJ3HU 76 68.03 USD 11:31:03 AM ARCX XAC35_70005RJ3IV 300 68.03 USD 11:31:03 AM NYSE XAC35_70005RJ3J0 100 68.03 USD 11:31:03 AM ARCX XAC35_70005RJ3IU 100 68.03 USD 11:31:03 AM NYSE XAC35_70005RJ3J4 24 68.03 USD 11:31:03 AM ARCX XAC35_70005RJ3J3 300 68.03 USD 11:31:03 AM NYSE XAC35_70005RJ3J5 300 68.03 USD 11:31:03 AM NYSE XAC35_70005RJ3J6 100 68.03 USD 11:31:21 AM EDGX XAC35_70005RJ3KE 11 68.03 USD 11:31:21 AM EDGX XAC35_70005RJ3KG 64 68.03 USD 11:31:21 AM EDGX XAC35_70005RJ3KD 25 68.03 USD 11:31:21 AM EDGX XAC35_70005RJ3KF 100 68.05 USD 11:31:53 AM NYSE XAC35_70005RJ3MV 3 68.05 USD 11:31:53 AM NYSE XAC35_70005RJ3N0 97 68.05 USD 11:31:53 AM NYSE XAC35_70005RJ3N1 3 68.05 USD 11:31:53 AM NYSE XAC35_70005RJ3N2 3 68.05 USD 11:31:53 AM NYSE XAC35_70005RJ3N4 100 68.05 USD 11:31:53 AM NYSE XAC35_70005RJ3N3 100 68.05 USD 11:31:56 AM NYSE XAC35_70005RJ3NA 94 68.05 USD 11:31:56 AM NYSE XAC35_70005RJ3NB 5 68.05 USD 11:31:56 AM NYSE XAC35_70005RJ3NC 89 68.05 USD 11:32:06 AM NYSE XAC35_70005RJ3O6 100 68.05 USD 11:32:06 AM NYSE XAC35_70005RJ3O5 11 68.05 USD 11:32:06 AM NYSE XAC35_70005RJ3O7 95 68.05 USD 11:32:06 AM NYSE XAC35_70005RJ3O8 100 68.04 USD 11:32:06 AM ARCX XAC35_70005RJ3O9 28 68.04 USD 11:32:06 AM ARCX XAC35_70005RJ3OA 72 68.04 USD 11:32:06 AM ARCX XAC35_70005RJ3OB 100 68.03 USD 11:32:21 AM NYSE XAC35_70005RJ3QH 100 68.03 USD 11:32:21 AM NYSE XAC35_70005RJ3QG 100 68.03 USD 11:32:21 AM NYSE XAC35_70005RJ3QF 100 68.03 USD 11:32:21 AM NYSE XAC35_70005RJ3QE 100 68.03 USD 11:32:21 AM NYSE XAC35_70005RJ3QD 100 68.04 USD 11:33:21 AM NYSE XAC35_70005RJ3VJ 100 68.04 USD 11:33:21 AM NYSE XAC35_70005RJ3VK 89 68.04 USD 11:33:21 AM NYSE XAC35_70005RJ3VL 11 68.04 USD 11:33:21 AM NYSE XAC35_70005RJ3VM 39 68.04 USD 11:33:21 AM NYSE XAC35_70005RJ3VN 100 68.04 USD 11:33:21 AM NYSE XAC35_70005RJ3VO 47 68.04 USD 11:33:21 AM NYSE XAC35_70005RJ3VP 100 68.04 USD 11:33:21 AM NYSE XAC35_70005RJ3VQ 100 68.04 USD 11:34:07 AM NYSE XAC35_70005RJ43F 100 68.04 USD 11:34:07 AM NYSE XAC35_70005RJ43E 100 68.04 USD 11:34:07 AM NYSE XAC35_70005RJ43D 100 68.03 USD 11:34:07 AM NYSE XAC35_70005RJ43G 86 68.03 USD 11:34:07 AM NYSE XAC35_70005RJ43H 100 68.03 USD 11:34:20 AM NYSE XAC35_70005RJ455 14 68.03 USD 11:34:20 AM NYSE XAC35_70005RJ454 100 68.03 USD 11:34:20 AM NYSE XAC35_70005RJ456 100 68.03 USD 11:34:31 AM NYSE XAC35_70005RJ460 84 68.03 USD 11:34:31 AM NYSE XAC35_70005RJ45V 14 68.03 USD 11:34:31 AM NYSE XAC35_70005RJ45U 100 68.03 USD 11:34:31 AM NYSE XAC35_70005RJ45T 100 68.03 USD 11:34:31 AM NYSE XAC35_70005RJ461 100 68.03 USD 11:34:31 AM NYSE XAC35_70005RJ464 116 68.03 USD 11:34:31 AM NYSE XAC35_70005RJ463 100 68.03 USD 11:34:31 AM NYSE XAC35_70005RJ462 100 68.03 USD 11:34:31 AM NYSE XAC35_70005RJ465 65 68.03 USD 11:34:31 AM NYSE XAC35_70005RJ467 35 68.03 USD 11:34:31 AM NYSE XAC35_70005RJ466 86 68.03 USD 11:34:31 AM NYSE XAC35_70005RJ468 100 68.03 USD 11:34:36 AM NYSE XAC35_70005RJ46M 100 68.03 USD 11:34:36 AM NYSE XAC35_70005RJ46N 100 68.03 USD 11:34:36 AM NYSE XAC35_70005RJ46O 100 68.03 USD 11:34:36 AM NYSE XAC35_70005RJ46P 100 68.03 USD 11:34:36 AM NYSE XAC35_70005RJ46Q 100 68.03 USD 11:34:36 AM NYSE XAC35_70005RJ46R 2 68.01 USD 11:34:38 AM NSDQ XAC35_70005RJ47I 98 68.01 USD 11:34:38 AM NSDQ XAC35_70005RJ47J 100 68.01 USD 11:34:38 AM NSDQ XAC35_70005RJ47K 100 67.99 USD 11:34:52 AM NYSE XAC35_70005RJ48D 100 67.99 USD 11:34:52 AM NYSE XAC35_70005RJ48C 100 68 USD 11:34:54 AM NYSE XAC35_70005RJ48H 100 67.99 USD 11:34:55 AM ARCX XAC35_70005RJ48N 100 68.01 USD 11:34:57 AM ARCX XAC35_70005RJ493 4 68.01 USD 11:34:58 AM ARCX XAC35_70005RJ494 36 68.01 USD 11:34:58 AM ARCX XAC35_70005RJ495 60 68.01 USD 11:34:58 AM ARCX XAC35_70005RJ497 89 67.99 USD 11:35:12 AM NYSE XAC35_70005RJ4AN 100 67.99 USD 11:35:12 AM NYSE XAC35_70005RJ4AM 100 67.99 USD 11:35:12 AM NYSE XAC35_70005RJ4AR 11 67.99 USD 11:35:12 AM NYSE XAC35_70005RJ4AO 78 67.99 USD 11:35:12 AM NYSE XAC35_70005RJ4AP 22 67.99 USD 11:35:12 AM NYSE XAC35_70005RJ4AQ 89 67.99 USD 11:35:12 AM NYSE XAC35_70005RJ4AS 3 67.99 USD 11:35:12 AM NYSE XAC35_70005RJ4AT 100 68.01 USD 11:35:18 AM NYSE XAC35_70005RJ4BP 100 68.01 USD 11:35:18 AM NYSE XAC35_70005RJ4BV 100 68 USD 11:35:20 AM NYSE XAC35_70005RJ4CA 16 68.01 USD 11:35:38 AM NYSE XAC35_70005RJ4EM 100 68.01 USD 11:35:38 AM NYSE XAC35_70005RJ4EI 84 68.01 USD 11:35:38 AM NYSE XAC35_70005RJ4EJ 16 68.01 USD 11:35:38 AM NYSE XAC35_70005RJ4EK 84 68.01 USD 11:35:38 AM NYSE XAC35_70005RJ4EL 100 68 USD 11:36:07 AM NSDQ XAC35_70005RJ4GK 14 68 USD 11:36:07 AM NSDQ XAC35_70005RJ4GM 86 68 USD 11:36:07 AM NSDQ XAC35_70005RJ4GL 100 67.99 USD 11:36:07 AM BATS XAC35_70005RJ4GN 100 67.97 USD 11:36:43 AM NYSE XAC35_70005RJ4IS 100 67.97 USD 11:36:43 AM NYSE XAC35_70005RJ4IU 100 67.97 USD 11:36:43 AM NYSE XAC35_70005RJ4IT 1 67.97 USD 11:37:37 AM EDGX XAC35_70005RJ4OB 1 67.97 USD 11:37:41 AM EDGX XAC35_70005RJ4OF 8 67.97 USD 11:38:12 AM NYSE XAC35_70005RJ4QU 72 67.97 USD 11:38:12 AM NYSE XAC35_70005RJ4QS 28 67.97 USD 11:38:12 AM NYSE XAC35_70005RJ4QT 82 68.02 USD 11:42:32 AM NYSE XAC35_70005RJ5A4 14 68.02 USD 11:42:32 AM NYSE XAC35_70005RJ5A5 30 68.07 USD 11:43:26 AM NSDQ XAC35_70005RJ5EO 52 68.07 USD 11:43:26 AM NSDQ XAC35_70005RJ5EN 100 68.07 USD 11:43:36 AM NYSE XAC35_70005RJ5FI 73 68.07 USD 11:43:36 AM NYSE XAC35_70005RJ5FV 73 68.07 USD 11:43:36 AM NYSE XAC35_70005RJ5FT 16 68.07 USD 11:43:36 AM NYSE XAC35_70005RJ5FS 84 68.07 USD 11:43:36 AM NYSE XAC35_70005RJ5FR 12 68.07 USD 11:43:36 AM NYSE XAC35_70005RJ5FP 100 68.07 USD 11:43:36 AM NYSE XAC35_70005RJ5FH 100 68.07 USD 11:43:36 AM NSDQ XAC35_70005RJ5FC 27 68.07 USD 11:43:36 AM NYSE XAC35_70005RJ5FU 100 68.07 USD 11:43:36 AM NYSE XAC35_70005RJ5FG 95 68.07 USD 11:43:36 AM NSDQ XAC35_70005RJ5FE 123 68.07 USD 11:43:36 AM NSDQ XAC35_70005RJ5FD 88 68.07 USD 11:43:36 AM NYSE XAC35_70005RJ5FQ 23 68.07 USD 11:43:36 AM NYSE XAC35_70005RJ5FN 77 68.07 USD 11:43:36 AM NYSE XAC35_70005RJ5FM 23 68.07 USD 11:43:36 AM NYSE XAC35_70005RJ5FL 125 68.07 USD 11:43:36 AM NYSE XAC35_70005RJ5FK 100 68.07 USD 11:43:36 AM NYSE XAC35_70005RJ5FJ 100 68.07 USD 11:43:36 AM NYSE XAC35_70005RJ5FF 77 68.07 USD 11:43:36 AM NYSE XAC35_70005RJ5FO 86 68.07 USD 11:43:36 AM NYSE XAC35_70005RJ5G2 14 68.07 USD 11:43:36 AM NYSE XAC35_70005RJ5G1 102 68.07 USD 11:43:36 AM NYSE XAC35_70005RJ5G0 100 68.06 USD 11:43:36 AM NYSE XAC35_70005RJ5G4 129 68.06 USD 11:43:40 AM NYSE XAC35_70005RJ5GF 71 68.06 USD 11:43:40 AM NYSE XAC35_70005RJ5GG 100 68.06 USD 11:43:40 AM NYSE XAC35_70005RJ5GE 100 68.06 USD 11:43:40 AM NYSE XAC35_70005RJ5GD 100 68.12 USD 11:45:44 AM NYSE XAC35_70005RJ5P9 50 68.12 USD 11:45:44 AM NYSE XAC35_70005RJ5PF 100 68.12 USD 11:45:44 AM NYSE XAC35_70005RJ5PA 100 68.12 USD 11:45:44 AM NYSE XAC35_70005RJ5PB 100 68.12 USD 11:45:44 AM NYSE XAC35_70005RJ5PC 50 68.12 USD 11:45:44 AM NYSE XAC35_70005RJ5PD 100 68.12 USD 11:45:44 AM NYSE XAC35_70005RJ5PE 6 68.11 USD 11:45:45 AM NSDQ XAC35_70005RJ5PJ 94 68.11 USD 11:45:45 AM NSDQ XAC35_70005RJ5PI 100 68.11 USD 11:46:30 AM NSDQ XAC35_70005RJ5T3 11 68.09 USD 11:46:32 AM NSDQ XAC35_70005RJ5T5 89 68.09 USD 11:46:32 AM NSDQ XAC35_70005RJ5T4 100 68.11 USD 11:47:13 AM NYSE XAC35_70005RJ60G 25 68.11 USD 11:47:13 AM NYSE XAC35_70005RJ60H 75 68.11 USD 11:47:13 AM NYSE XAC35_70005RJ60I 100 68.08 USD 11:47:43 AM NYSE XAC35_70005RJ62U 100 68.07 USD 11:47:49 AM ARCX XAC35_70005RJ63R 100 68.06 USD 11:48:42 AM NSDQ XAC35_70005RJ67C 83 68.06 USD 11:48:42 AM NSDQ XAC35_70005RJ67D 17 68.06 USD 11:48:42 AM NSDQ XAC35_70005RJ67E 100 68.05 USD 11:48:54 AM ARCX XAC35_70005RJ68A 9 68.03 USD 11:49:02 AM NSDQ XAC35_70005RJ69D 91 68.03 USD 11:49:03 AM NSDQ XAC35_70005RJ69E 100 68.01 USD 11:49:30 AM NSDQ XAC35_70005RJ6C1 14 68.01 USD 11:50:44 AM NYSE XAC35_70005RJ6ID 4 68.01 USD 11:50:45 AM NYSE XAC35_70005RJ6IQ 93 68.01 USD 11:50:45 AM NYSE XAC35_70005RJ6IR 7 68.01 USD 11:50:45 AM NYSE XAC35_70005RJ6IS 86 68.01 USD 11:50:45 AM NYSE XAC35_70005RJ6IO 3 68.01 USD 11:50:45 AM NYSE XAC35_70005RJ6IP 4 68.01 USD 11:50:46 AM NYSE XAC35_70005RJ6J1 100 68.01 USD 11:50:46 AM NYSE XAC35_70005RJ6J2 7 68.01 USD 11:50:46 AM NYSE XAC35_70005RJ6IV 89 68.01 USD 11:50:46 AM NYSE XAC35_70005RJ6J0 93 68.01 USD 11:50:46 AM NYSE XAC35_70005RJ6IU 100 67.96 USD 11:51:34 AM NYSE XAC35_70005RJ6PD 100 67.93 USD 11:51:57 AM NYSE XAC35_70005RJ6QN 50 67.93 USD 11:51:57 AM NYSE XAC35_70005RJ6QP 100 67.93 USD 11:51:57 AM NYSE XAC35_70005RJ6QO 50 67.93 USD 11:51:59 AM NYSE XAC35_70005RJ6QS 50 67.93 USD 11:51:59 AM NYSE XAC35_70005RJ6QR 50 67.93 USD 11:51:59 AM NYSE XAC35_70005RJ6QU 100 67.81 USD 11:52:37 AM ARCX XAC35_70005RJ70C 3 67.76 USD 11:52:46 AM NYSE XAC35_70005RJ72I 97 67.76 USD 11:52:46 AM NYSE XAC35_70005RJ72H 100 67.78 USD 11:52:53 AM NSDQ XAC35_70005RJ73C 100 67.8 USD 11:53:39 AM NYSE XAC35_70005RJ77Q 100 67.8 USD 11:53:39 AM NYSE XAC35_70005RJ77R 100 67.8 USD 11:53:39 AM NYSE XAC35_70005RJ77P 52 67.78 USD 11:54:55 AM NYSE XAC35_70005RJ7HT 48 67.78 USD 11:54:55 AM NYSE XAC35_70005RJ7HS 100 67.78 USD 11:54:55 AM NYSE XAC35_70005RJ7HR 100 67.78 USD 11:54:55 AM NYSE XAC35_70005RJ7HV 50 67.78 USD 11:54:55 AM NYSE XAC35_70005RJ7HU 50 67.78 USD 11:54:55 AM NYSE XAC35_70005RJ7I0 100 67.75 USD 11:56:03 AM ARCX XAC35_70005RJ7M8 100 67.75 USD 11:56:03 AM ARCX XAC35_70005RJ7M9 100 67.74 USD 11:56:08 AM NYSE XAC35_70005RJ7MK 100 67.8 USD 11:59:05 AM NYSE XAC35_70005RJ824 2 67.8 USD 11:59:05 AM NYSE XAC35_70005RJ823 98 67.8 USD 11:59:05 AM NYSE XAC35_70005RJ822 40 67.79 USD 11:59:05 AM NYSE XAC35_70005RJ82I 34 67.79 USD 11:59:05 AM NYSE XAC35_70005RJ82H 26 67.79 USD 11:59:05 AM NYSE XAC35_70005RJ82G 8 67.79 USD 11:59:05 AM NYSE XAC35_70005RJ82F 76 67.79 USD 11:59:05 AM NYSE XAC35_70005RJ82E 34 67.79 USD 11:59:05 AM NYSE XAC35_70005RJ82D 16 67.79 USD 11:59:05 AM NYSE XAC35_70005RJ82C 100 67.79 USD 11:59:05 AM NYSE XAC35_70005RJ82B 66 67.79 USD 11:59:05 AM NYSE XAC35_70005RJ82A 125 67.79 USD 11:59:05 AM NYSE XAC35_70005RJ829 75 67.79 USD 11:59:05 AM NYSE XAC35_70005RJ828 200 67.79 USD 11:59:05 AM NYSE XAC35_70005RJ827 95 67.79 USD 11:59:05 AM NYSE XAC35_70005RJ826 105 67.79 USD 11:59:05 AM NYSE XAC35_70005RJ825 1 67.74 USD 11:59:50 AM NYSE XAC35_70005RJ860 2 67.74 USD 12:00:37 PM NYSE XAC35_70005RJ8B0 95 67.74 USD 12:00:48 PM NYSE XAC35_70005RJ8D2 200 67.75 USD 12:02:49 PM NSDQ XAC35_70005RJ8LU 20 67.75 USD 12:02:49 PM NSDQ XAC35_70005RJ8LV 100 67.75 USD 12:02:49 PM ARCX XAC35_70005RJ8M0 80 67.75 USD 12:02:49 PM NSDQ XAC35_70005RJ8M5 203 67.75 USD 12:02:49 PM NYSE XAC35_70005RJ8M1 200 67.75 USD 12:02:49 PM NYSE XAC35_70005RJ8M3 100 67.75 USD 12:02:49 PM NYSE XAC35_70005RJ8M4 197 67.75 USD 12:02:49 PM NYSE XAC35_70005RJ8M2 75 67.75 USD 12:03:59 PM NYSE XAC35_70005RJ8PQ 1 67.75 USD 12:04:32 PM NYSE XAC35_70005RJ8R8 2 67.75 USD 12:05:02 PM NYSE XAC35_70005RJ8T5 84 67.75 USD 12:05:19 PM NYSE XAC35_70005RJ8TV 76 67.75 USD 12:05:19 PM NYSE XAC35_70005RJ8TU 100 67.75 USD 12:05:19 PM NYSE XAC35_70005RJ8TT 16 67.75 USD 12:05:19 PM NYSE XAC35_70005RJ8U0 22 67.75 USD 12:05:19 PM NYSE XAC35_70005RJ8TS 80 67.75 USD 12:05:19 PM NYSE XAC35_70005RJ8U4 100 67.75 USD 12:05:19 PM NYSE XAC35_70005RJ8U2 100 67.74 USD 12:05:19 PM NSDQ XAC35_70005RJ8U1 20 67.75 USD 12:05:19 PM NYSE XAC35_70005RJ8U3 100 67.74 USD 12:06:30 PM NYSE XAC35_70005RJ91P 100 67.74 USD 12:06:30 PM NYSE XAC35_70005RJ91Q 64 67.74 USD 12:06:30 PM NYSE XAC35_70005RJ91R 36 67.74 USD 12:06:30 PM NYSE XAC35_70005RJ91S 100 67.74 USD 12:06:30 PM NYSE XAC35_70005RJ91T 64 67.74 USD 12:06:30 PM NYSE XAC35_70005RJ91U 100 67.79 USD 12:09:02 PM NYSE XAC35_70005RJ99B 30 67.79 USD 12:09:22 PM NYSE XAC35_70005RJ9AL 50 67.79 USD 12:09:22 PM NYSE XAC35_70005RJ9AM 20 67.79 USD 12:10:10 PM NYSE XAC35_70005RJ9CV 100 67.79 USD 12:12:15 PM NYSE XAC35_70005RJ9IV 20 67.79 USD 12:12:15 PM NYSE XAC35_70005RJ9IR 80 67.79 USD 12:12:15 PM NYSE XAC35_70005RJ9IQ 2 67.79 USD 12:12:15 PM NYSE XAC35_70005RJ9IP 98 67.79 USD 12:12:15 PM NYSE XAC35_70005RJ9IO 62 67.79 USD 12:12:15 PM NYSE XAC35_70005RJ9IU 100 67.79 USD 12:12:15 PM NYSE XAC35_70005RJ9IS 100 67.79 USD 12:12:15 PM NYSE XAC35_70005RJ9IT 100 67.79 USD 12:12:23 PM NYSE XAC35_70005RJ9JE 38 67.79 USD 12:12:23 PM NYSE XAC35_70005RJ9JF 62 67.79 USD 12:12:23 PM NYSE XAC35_70005RJ9JG 100 67.79 USD 12:12:23 PM NYSE XAC35_70005RJ9JH 97 67.79 USD 12:12:34 PM NYSE XAC35_70005RJ9K7 3 67.79 USD 12:12:38 PM NYSE XAC35_70005RJ9KB 100 67.79 USD 12:12:40 PM NYSE XAC35_70005RJ9KF 100 67.79 USD 12:12:40 PM NYSE XAC35_70005RJ9KG 100 67.79 USD 12:12:53 PM NYSE XAC35_70005RJ9LF 98 67.79 USD 12:12:53 PM NYSE XAC35_70005RJ9LG 2 67.79 USD 12:12:53 PM NYSE XAC35_70005RJ9LK 100 67.79 USD 12:12:53 PM NYSE XAC35_70005RJ9LL 100 67.79 USD 12:12:53 PM NYSE XAC35_70005RJ9LM 100 67.79 USD 12:13:20 PM NYSE XAC35_70005RJ9NA 25 67.79 USD 12:13:20 PM NYSE XAC35_70005RJ9NB 75 67.79 USD 12:13:20 PM NYSE XAC35_70005RJ9ND 18 67.76 USD 12:15:25 PM NYSE XAC35_70005RJ9T7 82 67.76 USD 12:15:35 PM NYSE XAC35_70005RJ9TI 100 67.76 USD 12:15:52 PM NYSE XAC35_70005RJ9V1 100 67.76 USD 12:15:52 PM NYSE XAC35_70005RJ9UR 100 67.76 USD 12:15:52 PM NYSE XAC35_70005RJ9US 100 67.76 USD 12:15:52 PM NYSE XAC35_70005RJ9UU 80 67.76 USD 12:15:52 PM NYSE XAC35_70005RJ9UV 20 67.76 USD 12:15:52 PM NYSE XAC35_70005RJ9V0 100 67.76 USD 12:15:52 PM NYSE XAC35_70005RJ9UT 100 67.74 USD 12:18:21 PM NSDQ XAC35_70005RJA8B 300 67.74 USD 12:18:21 PM NYSE XAC35_70005RJA89 100 67.74 USD 12:18:21 PM NSDQ XAC35_70005RJA8A 100 67.73 USD 12:18:33 PM ARCX XAC35_70005RJA9D 24 67.77 USD 12:21:41 PM NYSE XAC35_70005RJAMH 100 67.77 USD 12:21:41 PM NYSE XAC35_70005RJAMN 52 67.77 USD 12:21:41 PM NYSE XAC35_70005RJAM9 99 67.77 USD 12:21:41 PM NYSE XAC35_70005RJAMJ 175 67.77 USD 12:21:41 PM NYSE XAC35_70005RJAMM 51 67.77 USD 12:21:41 PM NYSE XAC35_70005RJAML 100 67.77 USD 12:21:41 PM NYSE XAC35_70005RJAMB 1 67.77 USD 12:21:41 PM NYSE XAC35_70005RJAMF 100 67.77 USD 12:21:41 PM NYSE XAC35_70005RJAMD 100 67.77 USD 12:21:41 PM NYSE XAC35_70005RJAMC 48 67.77 USD 12:21:41 PM NYSE XAC35_70005RJAMA 100 67.77 USD 12:21:41 PM NYSE XAC35_70005RJAMK 100 67.77 USD 12:21:41 PM NYSE XAC35_70005RJAMI 25 67.77 USD 12:21:41 PM NYSE XAC35_70005RJAME 25 67.77 USD 12:21:41 PM NYSE XAC35_70005RJAMG 100 67.74 USD 12:24:28 PM NYSE XAC35_70005RJAUI 50 67.74 USD 12:24:28 PM NYSE XAC35_70005RJAUJ 100 67.74 USD 12:24:28 PM NYSE XAC35_70005RJAUH 50 67.74 USD 12:24:28 PM NYSE XAC35_70005RJAUL 100 67.74 USD 12:24:28 PM NYSE XAC35_70005RJAUM 100 67.74 USD 12:24:28 PM NYSE XAC35_70005RJAUK 32 67.72 USD 12:26:31 PM NYSE XAC35_70005RJB46 68 67.72 USD 12:27:57 PM NYSE XAC35_70005RJB9E 32 67.72 USD 12:28:51 PM NYSE XAC35_70005RJBC7 68 67.72 USD 12:29:03 PM NYSE XAC35_70005RJBCV 32 67.72 USD 12:29:03 PM NYSE XAC35_70005RJBD7 53 67.72 USD 12:29:03 PM NYSE XAC35_70005RJBD4 68 67.72 USD 12:29:03 PM NYSE XAC35_70005RJBD0 79 67.72 USD 12:29:03 PM NYSE XAC35_70005RJBD1 21 67.72 USD 12:29:03 PM NYSE XAC35_70005RJBD2 32 67.72 USD 12:29:03 PM NYSE XAC35_70005RJBD3 94 67.72 USD 12:29:03 PM NYSE XAC35_70005RJBDB 100 67.72 USD 12:29:03 PM NYSE XAC35_70005RJBDD 6 67.72 USD 12:29:03 PM NYSE XAC35_70005RJBD5 47 67.72 USD 12:29:03 PM NYSE XAC35_70005RJBD6 94 67.72 USD 12:29:03 PM NYSE XAC35_70005RJBDC 56 67.72 USD 12:29:03 PM NYSE XAC35_70005RJBDE 100 67.72 USD 12:29:03 PM NYSE XAC35_70005RJBDA 6 67.72 USD 12:29:03 PM NYSE XAC35_70005RJBD9 100 67.72 USD 12:29:03 PM NYSE XAC35_70005RJBD8 56 67.72 USD 12:29:03 PM NYSE XAC35_70005RJBDG 44 67.72 USD 12:29:03 PM NYSE XAC35_70005RJBDF 81 67.71 USD 12:30:29 PM NYSE XAC35_70005RJBJ1 19 67.71 USD 12:30:29 PM NYSE XAC35_70005RJBJ3 100 67.71 USD 12:30:29 PM NYSE XAC35_70005RJBIS 100 67.71 USD 12:30:29 PM NYSE XAC35_70005RJBIT 69 67.71 USD 12:30:29 PM NYSE XAC35_70005RJBJ2 31 67.71 USD 12:30:29 PM NYSE XAC35_70005RJBJ0 100 67.71 USD 12:30:29 PM NYSE XAC35_70005RJBIV 100 67.71 USD 12:30:29 PM NYSE XAC35_70005RJBIU 100 67.71 USD 12:30:29 PM NYSE XAC35_70005RJBJ4 40 67.68 USD 12:31:29 PM NYSE XAC35_70005RJBLV 60 67.68 USD 12:31:29 PM NYSE XAC35_70005RJBLU 10 67.68 USD 12:31:29 PM NYSE XAC35_70005RJBLS 100 67.68 USD 12:31:29 PM NYSE XAC35_70005RJBLQ 100 67.68 USD 12:31:29 PM NYSE XAC35_70005RJBLR 90 67.68 USD 12:31:29 PM NYSE XAC35_70005RJBLT 100 67.71 USD 12:32:51 PM NYSE XAC35_70005RJBRD 100 67.71 USD 12:32:51 PM NYSE XAC35_70005RJBRC 100 67.71 USD 12:32:51 PM NYSE XAC35_70005RJBRE 100 67.71 USD 12:32:51 PM NYSE XAC35_70005RJBRF 100 67.71 USD 12:32:55 PM NYSE XAC35_70005RJBRR 100 67.71 USD 12:32:55 PM NYSE XAC35_70005RJBRP 100 67.71 USD 12:32:55 PM NYSE XAC35_70005RJBRO 100 67.71 USD 12:32:55 PM NYSE XAC35_70005RJBRN 100 67.71 USD 12:32:55 PM NYSE XAC35_70005RJBRQ 100 67.73 USD 12:33:50 PM NYSE XAC35_70005RJBUD 100 67.73 USD 12:33:50 PM NYSE XAC35_70005RJBUG 7 67.73 USD 12:33:50 PM NYSE XAC35_70005RJBUF 93 67.73 USD 12:33:50 PM NYSE XAC35_70005RJBUE 1 67.76 USD 12:35:23 PM NYSE XAC35_70005RJC2M 100 67.77 USD 12:35:40 PM NYSE XAC35_70005RJC43 89 67.77 USD 12:35:40 PM NYSE XAC35_70005RJC45 11 67.77 USD 12:35:40 PM NYSE XAC35_70005RJC46 29 67.77 USD 12:35:40 PM NYSE XAC35_70005RJC4A 100 67.77 USD 12:35:40 PM NYSE XAC35_70005RJC44 100 67.77 USD 12:35:40 PM NYSE XAC35_70005RJC47 79 67.77 USD 12:35:40 PM NYSE XAC35_70005RJC4C 60 67.77 USD 12:35:40 PM NYSE XAC35_70005RJC49 11 67.77 USD 12:35:40 PM NYSE XAC35_70005RJC48 100 67.77 USD 12:35:40 PM NYSE XAC35_70005RJC4B 21 67.77 USD 12:35:40 PM NYSE XAC35_70005RJC4D 1 67.77 USD 12:36:34 PM NYSE XAC35_70005RJC6M 99 67.77 USD 12:36:47 PM NYSE XAC35_70005RJC81 90 67.77 USD 12:36:47 PM NYSE XAC35_70005RJC85 100 67.77 USD 12:36:47 PM NYSE XAC35_70005RJC87 100 67.77 USD 12:36:47 PM NYSE XAC35_70005RJC83 100 67.77 USD 12:36:47 PM NYSE XAC35_70005RJC88 1 67.77 USD 12:36:47 PM NYSE XAC35_70005RJC82 100 67.77 USD 12:36:47 PM NYSE XAC35_70005RJC84 10 67.77 USD 12:36:47 PM NYSE XAC35_70005RJC86 1 67.76 USD 12:37:02 PM NSDQ XAC35_70005RJC8U 11 67.77 USD 12:39:35 PM NYSE XAC35_70005RJCG1 400 67.77 USD 12:39:35 PM NYSE XAC35_70005RJCFU 89 67.77 USD 12:39:35 PM NYSE XAC35_70005RJCFV 21 67.77 USD 12:39:35 PM ARCX XAC35_70005RJCFS 167 67.77 USD 12:39:35 PM ARCX XAC35_70005RJCG0 100 67.77 USD 12:39:35 PM ARCX XAC35_70005RJCG2 89 67.77 USD 12:39:35 PM NYSE XAC35_70005RJCG3 12 67.77 USD 12:39:35 PM ARCX XAC35_70005RJCFT 300 67.77 USD 12:39:35 PM NYSE XAC35_70005RJCG4 10 67.77 USD 12:39:44 PM NYSE XAC35_70005RJCGH 1 67.77 USD 12:42:03 PM NYSE XAC35_70005RJCMR 78 67.77 USD 12:42:03 PM NYSE XAC35_70005RJCMS 232 67.77 USD 12:42:03 PM NYSE XAC35_70005RJCMU 121 67.77 USD 12:42:03 PM NYSE XAC35_70005RJCMT 100 67.77 USD 12:42:11 PM NYSE XAC35_70005RJCNA 100 67.77 USD 12:42:11 PM NYSE XAC35_70005RJCNB 100 67.77 USD 12:42:32 PM NSDQ XAC35_70005RJCOE 28 67.77 USD 12:42:32 PM NYSE XAC35_70005RJCOG 72 67.77 USD 12:42:32 PM NYSE XAC35_70005RJCOF 100 67.77 USD 12:42:32 PM NSDQ XAC35_70005RJCOD 100 67.77 USD 12:42:32 PM NSDQ XAC35_70005RJCOC 100 67.77 USD 12:42:32 PM NYSE XAC35_70005RJCOH 100 67.77 USD 12:42:32 PM NYSE XAC35_70005RJCOI 150 67.77 USD 12:42:32 PM NYSE XAC35_70005RJCOJ 50 67.77 USD 12:42:32 PM NYSE XAC35_70005RJCOL 100 67.77 USD 12:42:32 PM NYSE XAC35_70005RJCOK 50 67.77 USD 12:42:32 PM NYSE XAC35_70005RJCON 50 67.77 USD 12:42:32 PM NYSE XAC35_70005RJCOM 78 67.79 USD 12:46:15 PM NYSE XAC35_70005RJD3L 100 67.79 USD 12:46:15 PM NSDQ XAC35_70005RJD3P 100 67.79 USD 12:46:15 PM NSDQ XAC35_70005RJD3N 22 67.79 USD 12:46:15 PM NYSE XAC35_70005RJD3M 11 67.79 USD 12:46:15 PM NYSE XAC35_70005RJD3K 89 67.79 USD 12:46:15 PM NYSE XAC35_70005RJD3J 300 67.79 USD 12:46:15 PM NYSE XAC35_70005RJD3I 100 67.76 USD 12:49:02 PM NYSE XAC35_70005RJDCL 100 67.76 USD 12:49:02 PM NYSE XAC35_70005RJDCM 100 67.76 USD 12:49:02 PM NYSE XAC35_70005RJDCN 5 67.76 USD 12:49:09 PM NYSE XAC35_70005RJDD5 95 67.76 USD 12:49:58 PM NYSE XAC35_70005RJDFI 243 67.82 USD 12:51:04 PM NYSE XAC35_70005RJDKQ 17 67.82 USD 12:51:04 PM NSDQ XAC35_70005RJDKS 17 67.82 USD 12:51:04 PM NSDQ XAC35_70005RJDL2 57 67.82 USD 12:51:04 PM NYSE XAC35_70005RJDKT 83 67.82 USD 12:51:04 PM NSDQ XAC35_70005RJDKV 100 67.82 USD 12:51:04 PM NYSE XAC35_70005RJDKU 100 67.82 USD 12:51:04 PM NYSE XAC35_70005RJDKR 100 67.82 USD 12:51:04 PM NYSE XAC35_70005RJDL1 83 67.82 USD 12:51:04 PM NSDQ XAC35_70005RJDL0 402 67.89 USD 12:56:21 PM NYSE XAC35_70005RJE5P 100 67.89 USD 12:56:21 PM NYSE XAC35_70005RJE5O 89 67.89 USD 12:56:21 PM NYSE XAC35_70005RJE5U 11 67.89 USD 12:56:21 PM NYSE XAC35_70005RJE5T 89 67.89 USD 12:56:21 PM NYSE XAC35_70005RJE5S 8 67.89 USD 12:56:21 PM NYSE XAC35_70005RJE5R 92 67.89 USD 12:56:21 PM NYSE XAC35_70005RJE5Q 11 67.89 USD 12:56:27 PM NYSE XAC35_70005RJE6E 100 67.89 USD 12:56:27 PM NYSE XAC35_70005RJE6F 100 67.89 USD 12:56:28 PM NYSE XAC35_70005RJE6G 98 67.89 USD 12:56:28 PM NYSE XAC35_70005RJE6H 100 67.89 USD 12:59:01 PM NYSE XAC35_70005RJEED 50 67.89 USD 12:59:01 PM NYSE XAC35_70005RJEEG 50 67.89 USD 12:59:01 PM NYSE XAC35_70005RJEEF 100 67.89 USD 12:59:01 PM NYSE XAC35_70005RJEEE 100 67.89 USD 12:59:01 PM NYSE XAC35_70005RJEEC 100 67.89 USD 12:59:01 PM NYSE XAC35_70005RJEEB 100 67.89 USD 12:59:01 PM NYSE XAC35_70005RJEEA 100 67.86 USD 12:59:42 PM IEXG XAC35_70005RJEG7 5 67.86 USD 1:00:12 PM IEXG XAC35_70005RJEHR 18 67.86 USD 1:00:14 PM IEXG XAC35_70005RJEI0 95 67.86 USD 1:00:14 PM IEXG XAC35_70005RJEHV 7 67.86 USD 1:00:14 PM IEXG XAC35_70005RJEI1 75 67.86 USD 1:00:14 PM IEXG XAC35_70005RJEI2 93 67.85 USD 1:00:19 PM ARCX XAC35_70005RJEI8 7 67.85 USD 1:00:19 PM ARCX XAC35_70005RJEI9 100 67.84 USD 1:00:56 PM NYSE XAC35_70005RJEKI 100 67.84 USD 1:00:56 PM NYSE XAC35_70005RJEKH 64 67.83 USD 1:01:05 PM NYSE XAC35_70005RJEL3 36 67.83 USD 1:01:05 PM NYSE XAC35_70005RJEL2 11 67.81 USD 1:01:41 PM BATS XAC35_70005RJEMN 89 67.81 USD 1:01:41 PM BATS XAC35_70005RJEMM 1 67.81 USD 1:02:57 PM NYSE XAC35_70005RJER1 100 67.81 USD 1:02:58 PM NYSE XAC35_70005RJER3 10 67.81 USD 1:02:59 PM NYSE XAC35_70005RJER5 20 67.81 USD 1:03:01 PM NYSE XAC35_70005RJERD 69 67.81 USD 1:03:01 PM NYSE XAC35_70005RJERF 100 67.81 USD 1:03:01 PM NYSE XAC35_70005RJERG 100 67.81 USD 1:03:01 PM NYSE XAC35_70005RJERL 100 67.81 USD 1:03:01 PM NYSE XAC35_70005RJERK 100 67.81 USD 1:03:54 PM NSDQ XAC35_70005RJEVB 100 67.79 USD 1:06:04 PM NYSE XAC35_70005RJF52 100 67.79 USD 1:06:04 PM NYSE XAC35_70005RJF51 100 67.79 USD 1:06:04 PM NYSE XAC35_70005RJF50 100 67.79 USD 1:06:04 PM NYSE XAC35_70005RJF54 100 67.79 USD 1:06:04 PM NYSE XAC35_70005RJF53 53 67.82 USD 1:07:20 PM NYSE XAC35_70005RJF91 100 67.82 USD 1:07:20 PM NYSE XAC35_70005RJF8V 100 67.82 USD 1:07:20 PM NYSE XAC35_70005RJF8U 100 67.82 USD 1:07:20 PM NYSE XAC35_70005RJF90 47 67.82 USD 1:07:20 PM NYSE XAC35_70005RJF92 100 67.79 USD 1:09:54 PM NYSE XAC35_70005RJFIP 100 67.79 USD 1:09:54 PM NYSE XAC35_70005RJFIQ 100 67.79 USD 1:09:54 PM NYSE XAC35_70005RJFIR 100 67.79 USD 1:09:54 PM NYSE XAC35_70005RJFIS 100 67.79 USD 1:09:54 PM NYSE XAC35_70005RJFIT 100 67.79 USD 1:09:54 PM NYSE XAC35_70005RJFIU 1 67.77 USD 1:10:07 PM NYSE XAC35_70005RJFKL 10 67.77 USD 1:10:15 PM NYSE XAC35_70005RJFLO 29 67.77 USD 1:10:15 PM NYSE XAC35_70005RJFLN 60 67.77 USD 1:10:15 PM NYSE XAC35_70005RJFLM 38 67.81 USD 1:10:37 PM NSDQ XAC35_70005RJFNG 13 67.81 USD 1:10:37 PM NSDQ XAC35_70005RJFNF 10 67.81 USD 1:10:37 PM NSDQ XAC35_70005RJFNH 75 67.82 USD 1:11:49 PM NYSE XAC35_70005RJFRA 64 67.82 USD 1:11:49 PM NYSE XAC35_70005RJFR7 36 67.82 USD 1:11:49 PM NYSE XAC35_70005RJFR6 25 67.82 USD 1:11:49 PM NYSE XAC35_70005RJFR8 25 67.82 USD 1:11:49 PM NYSE XAC35_70005RJFR9 75 67.82 USD 1:11:49 PM NYSE XAC35_70005RJFRB 100 67.79 USD 1:13:57 PM NYSE XAC35_70005RJG1I 100 67.79 USD 1:14:05 PM NYSE XAC35_70005RJG1P 42 67.79 USD 1:14:05 PM NYSE XAC35_70005RJG1O 1 67.79 USD 1:14:07 PM NYSE XAC35_70005RJG1S 23 67.79 USD 1:14:29 PM NYSE XAC35_70005RJG2U 75 67.79 USD 1:15:19 PM NYSE XAC35_70005RJG6O 25 67.79 USD 1:15:19 PM NYSE XAC35_70005RJG6P 75 67.79 USD 1:15:19 PM NYSE XAC35_70005RJG6K 25 67.79 USD 1:15:19 PM NYSE XAC35_70005RJG6J 75 67.79 USD 1:15:19 PM NYSE XAC35_70005RJG6I 75 67.79 USD 1:15:19 PM NYSE XAC35_70005RJG6H 25 67.79 USD 1:15:19 PM NYSE XAC35_70005RJG6G 23 67.79 USD 1:15:19 PM NYSE XAC35_70005RJG6F 34 67.79 USD 1:15:19 PM NYSE XAC35_70005RJG6E 43 67.79 USD 1:15:19 PM NYSE XAC35_70005RJG6D 25 67.79 USD 1:15:19 PM NYSE XAC35_70005RJG6L 75 67.79 USD 1:15:19 PM NYSE XAC35_70005RJG6M 25 67.79 USD 1:15:19 PM NYSE XAC35_70005RJG6N 100 67.77 USD 1:15:56 PM NYSE XAC35_70005RJG91 26 67.77 USD 1:15:56 PM NYSE XAC35_70005RJG92 26 67.77 USD 1:16:12 PM NYSE XAC35_70005RJGA7 74 67.77 USD 1:16:12 PM NYSE XAC35_70005RJGA6 74 67.77 USD 1:16:12 PM NYSE XAC35_70005RJGA5 22 67.77 USD 1:18:40 PM NYSE XAC35_70005RJGJE 22 67.77 USD 1:18:40 PM NYSE XAC35_70005RJGJ9 178 67.77 USD 1:18:40 PM NYSE XAC35_70005RJGJ8 14 67.77 USD 1:18:40 PM NYSE XAC35_70005RJGJD 200 67.77 USD 1:18:40 PM NYSE XAC35_70005RJGJ7 20 67.77 USD 1:18:40 PM NYSE XAC35_70005RJGJB 14 67.77 USD 1:18:40 PM NYSE XAC35_70005RJGJA 166 67.77 USD 1:18:40 PM NYSE XAC35_70005RJGJC 64 67.77 USD 1:18:40 PM NYSE XAC35_70005RJGJG 100 67.79 USD 1:19:32 PM IEXG XAC35_70005RJGN7 100 67.79 USD 1:19:32 PM IEXG XAC35_70005RJGN8 8 67.76 USD 1:20:55 PM NYSE XAC35_70005RJGQT 100 67.76 USD 1:20:55 PM NYSE XAC35_70005RJGQU 100 67.76 USD 1:20:55 PM NYSE XAC35_70005RJGQR 89 67.76 USD 1:20:55 PM NYSE XAC35_70005RJGQS 100 67.76 USD 1:20:55 PM NYSE XAC35_70005RJGR0 3 67.76 USD 1:20:55 PM NYSE XAC35_70005RJGQV 23 67.74 USD 1:26:47 PM NYSE XAC35_70005RJHD8 66 67.74 USD 1:26:47 PM NYSE XAC35_70005RJHD9 77 67.74 USD 1:26:47 PM NYSE XAC35_70005RJHDC 77 67.74 USD 1:26:47 PM NYSE XAC35_70005RJHDA 200 67.74 USD 1:26:47 PM NYSE XAC35_70005RJHCV 100 67.74 USD 1:26:47 PM NYSE XAC35_70005RJHD3 27 67.74 USD 1:26:47 PM NYSE XAC35_70005RJHDE 80 67.74 USD 1:26:47 PM NYSE XAC35_70005RJHD1 54 67.74 USD 1:26:47 PM NYSE XAC35_70005RJHD5 100 67.74 USD 1:26:47 PM NYSE XAC35_70005RJHD6 46 67.74 USD 1:26:47 PM NYSE XAC35_70005RJHD7 34 67.74 USD 1:26:47 PM NYSE XAC35_70005RJHD4 23 67.74 USD 1:26:47 PM NYSE XAC35_70005RJHDB 120 67.74 USD 1:26:47 PM NYSE XAC35_70005RJHD0 73 67.74 USD 1:26:47 PM NYSE XAC35_70005RJHDF 73 67.74 USD 1:26:47 PM NYSE XAC35_70005RJHDD 100 67.74 USD 1:26:47 PM NYSE XAC35_70005RJHD2 27 67.74 USD 1:26:47 PM NYSE XAC35_70005RJHDH 100 67.74 USD 1:26:47 PM NYSE XAC35_70005RJHDG 2 67.74 USD 1:26:47 PM NYSE XAC35_70005RJHDK 73 67.74 USD 1:26:47 PM NYSE XAC35_70005RJHDI 25 67.74 USD 1:26:47 PM NYSE XAC35_70005RJHDO 75 67.74 USD 1:26:47 PM NYSE XAC35_70005RJHDJ 25 67.74 USD 1:26:47 PM NYSE XAC35_70005RJHDM 100 67.74 USD 1:26:47 PM NYSE XAC35_70005RJHDL 100 67.71 USD 1:27:15 PM NYSE XAC35_70005RJHEI 100 67.71 USD 1:27:15 PM NYSE XAC35_70005RJHEL 100 67.68 USD 1:28:05 PM NYSE XAC35_70005RJHH2 100 67.68 USD 1:28:05 PM NYSE XAC35_70005RJHH3 100 67.68 USD 1:28:05 PM NYSE XAC35_70005RJHH4 100 67.65 USD 1:28:22 PM NSDQ XAC35_70005RJHI2 100 67.64 USD 1:29:53 PM NYSE XAC35_70005RJHN2 100 67.64 USD 1:29:53 PM NYSE XAC35_70005RJHN3 95 67.64 USD 1:29:53 PM NYSE XAC35_70005RJHN4 55 67.64 USD 1:29:53 PM NYSE XAC35_70005RJHN7 95 67.64 USD 1:29:53 PM NYSE XAC35_70005RJHN8 5 67.64 USD 1:29:53 PM NYSE XAC35_70005RJHN5 5 67.64 USD 1:29:53 PM NYSE XAC35_70005RJHN6 55 67.64 USD 1:29:53 PM NYSE XAC35_70005RJHNA 45 67.64 USD 1:29:53 PM NYSE XAC35_70005RJHN9 45 67.64 USD 1:29:53 PM NYSE XAC35_70005RJHNB 100 67.72 USD 1:33:43 PM NYSE XAC35_70005RJI4S 50 67.72 USD 1:33:43 PM NYSE XAC35_70005RJI4R 38 67.72 USD 1:33:43 PM NYSE XAC35_70005RJI51 100 67.72 USD 1:33:43 PM NYSE XAC35_70005RJI4T 89 67.72 USD 1:33:43 PM NYSE XAC35_70005RJI4U 11 67.72 USD 1:33:43 PM NYSE XAC35_70005RJI4V 56 67.72 USD 1:33:43 PM NYSE XAC35_70005RJI50 100 67.72 USD 1:33:43 PM NYSE XAC35_70005RJI4K 100 67.72 USD 1:33:43 PM NYSE XAC35_70005RJI4L 120 67.72 USD 1:33:43 PM NYSE XAC35_70005RJI4M 100 67.72 USD 1:33:43 PM NYSE XAC35_70005RJI4N 100 67.72 USD 1:33:43 PM NYSE XAC35_70005RJI4O 53 67.72 USD 1:33:43 PM NYSE XAC35_70005RJI4P 100 67.72 USD 1:33:43 PM NYSE XAC35_70005RJI4Q 94 67.72 USD 1:33:43 PM NYSE XAC35_70005RJI53 6 67.72 USD 1:33:43 PM NYSE XAC35_70005RJI54 100 67.72 USD 1:33:43 PM NYSE XAC35_70005RJI55 277 67.72 USD 1:33:43 PM NYSE XAC35_70005RJI56 6 67.72 USD 1:33:43 PM NYSE XAC35_70005RJI52 183 67.75 USD 1:36:11 PM NYSE XAC35_70005RJIFM 100 67.75 USD 1:36:11 PM NYSE XAC35_70005RJIFK 100 67.75 USD 1:36:11 PM NYSE XAC35_70005RJIFL 50 67.75 USD 1:36:11 PM NYSE XAC35_70005RJIFQ 100 67.75 USD 1:36:11 PM NYSE XAC35_70005RJIFP 100 67.75 USD 1:36:11 PM NYSE XAC35_70005RJIFN 17 67.75 USD 1:36:11 PM NYSE XAC35_70005RJIFO 50 67.75 USD 1:36:11 PM NYSE XAC35_70005RJIFS 48 67.75 USD 1:36:11 PM NYSE XAC35_70005RJIFI 52 67.75 USD 1:36:11 PM NYSE XAC35_70005RJIFJ 100 67.77 USD 1:38:37 PM NYSE XAC35_70005RJIQF 11 67.77 USD 1:38:37 PM NYSE XAC35_70005RJIQH 89 67.77 USD 1:38:37 PM NYSE XAC35_70005RJIQG 150 67.77 USD 1:38:37 PM NYSE XAC35_70005RJIQJ 100 67.77 USD 1:38:37 PM NYSE XAC35_70005RJIQI 50 67.77 USD 1:38:37 PM NYSE XAC35_70005RJIQK 50 67.77 USD 1:38:37 PM NYSE XAC35_70005RJIQL 100 67.76 USD 1:38:46 PM NYSE XAC35_70005RJIR1 1 67.76 USD 1:38:47 PM NYSE XAC35_70005RJIR3 100 67.78 USD 1:39:06 PM NYSE XAC35_70005RJIRV 100 67.78 USD 1:39:06 PM NYSE XAC35_70005RJIRU 100 67.78 USD 1:39:06 PM NYSE XAC35_70005RJIS1 100 67.78 USD 1:39:06 PM NYSE XAC35_70005RJIS0 200 67.76 USD 1:42:11 PM NYSE XAC35_70005RJJ6G 100 67.76 USD 1:42:11 PM NYSE XAC35_70005RJJ6H 100 67.76 USD 1:42:11 PM NYSE XAC35_70005RJJ6J 100 67.76 USD 1:42:11 PM NYSE XAC35_70005RJJ6I 100 67.76 USD 1:43:45 PM NYSE XAC35_70005RJJB7 100 67.76 USD 1:43:45 PM NYSE XAC35_70005RJJB8 200 67.76 USD 1:43:45 PM NYSE XAC35_70005RJJB5 100 67.76 USD 1:43:45 PM NYSE XAC35_70005RJJB6 100 67.76 USD 1:43:45 PM NYSE XAC35_70005RJJB9 100 67.76 USD 1:43:45 PM NYSE XAC35_70005RJJBA 100 67.76 USD 1:43:45 PM NYSE XAC35_70005RJJBB 1 67.76 USD 1:43:45 PM NYSE XAC35_70005RJJBC 99 67.76 USD 1:43:45 PM NYSE XAC35_70005RJJBD 100 67.79 USD 1:47:05 PM NYSE XAC35_70005RJJLK 89 67.79 USD 1:47:05 PM NYSE XAC35_70005RJJLJ 300 67.79 USD 1:47:05 PM NYSE XAC35_70005RJJLL 100 67.79 USD 1:47:05 PM NYSE XAC35_70005RJJLI 78 67.79 USD 1:47:05 PM NSDQ XAC35_70005RJJLO 1 67.79 USD 1:47:05 PM NSDQ XAC35_70005RJJLP 21 67.79 USD 1:47:05 PM NSDQ XAC35_70005RJJLQ 100 67.79 USD 1:47:05 PM NYSE XAC35_70005RJJLM 11 67.79 USD 1:47:05 PM NYSE XAC35_70005RJJLN 54 67.82 USD 1:47:26 PM NYSE XAC35_70005RJJN4 4 67.82 USD 1:47:26 PM NYSE XAC35_70005RJJN3 46 67.82 USD 1:47:52 PM NYSE XAC35_70005RJJOP 96 67.82 USD 1:47:52 PM NYSE XAC35_70005RJJOQ 58 67.82 USD 1:47:52 PM NYSE XAC35_70005RJJOS 100 67.82 USD 1:47:52 PM NYSE XAC35_70005RJJOT 100 67.82 USD 1:47:52 PM NYSE XAC35_70005RJJOR 90 67.78 USD 1:49:21 PM NYSE XAC35_70005RJJU0 10 67.78 USD 1:49:21 PM NYSE XAC35_70005RJJU1 58 67.78 USD 1:49:21 PM NYSE XAC35_70005RJJU3 10 67.78 USD 1:49:21 PM NYSE XAC35_70005RJJTT 32 67.78 USD 1:49:21 PM NYSE XAC35_70005RJJU2 10 67.78 USD 1:49:21 PM NYSE XAC35_70005RJJTV 90 67.78 USD 1:49:21 PM NYSE XAC35_70005RJJTU 100 67.78 USD 1:49:21 PM NYSE XAC35_70005RJJU4 1 67.77 USD 1:49:50 PM BATS XAC35_70005RJJV7 5 67.77 USD 1:50:13 PM BATS XAC35_70005RJK0D 95 67.77 USD 1:50:13 PM BATS XAC35_70005RJK0B 100 67.77 USD 1:50:13 PM BATS XAC35_70005RJK0C 25 67.77 USD 1:51:01 PM NYSE XAC35_70005RJK3L 100 67.77 USD 1:51:01 PM NYSE XAC35_70005RJK3K 1 67.77 USD 1:51:01 PM NYSE XAC35_70005RJK3N 6 67.77 USD 1:51:01 PM NYSE XAC35_70005RJK3M 1 67.77 USD 1:51:02 PM NYSE XAC35_70005RJK3O 1 67.77 USD 1:51:08 PM NYSE XAC35_70005RJK4U 65 67.77 USD 1:51:58 PM NYSE XAC35_70005RJK8V 35 67.77 USD 1:51:58 PM NYSE XAC35_70005RJK8U 22 67.77 USD 1:51:58 PM NYSE XAC35_70005RJK91 35 67.77 USD 1:51:58 PM NYSE XAC35_70005RJK90 9 67.77 USD 1:51:58 PM NYSE XAC35_70005RJK8T 56 67.77 USD 1:51:58 PM NYSE XAC35_70005RJK8S 34 67.77 USD 1:51:58 PM NYSE XAC35_70005RJK8R 66 67.77 USD 1:51:58 PM NYSE XAC35_70005RJK8Q 10 67.77 USD 1:51:58 PM NYSE XAC35_70005RJK94 18 67.77 USD 1:51:58 PM NYSE XAC35_70005RJK95 78 67.77 USD 1:51:58 PM NYSE XAC35_70005RJK92 72 67.77 USD 1:51:58 PM NYSE XAC35_70005RJK93 64 67.78 USD 1:53:18 PM NYSE XAC35_70005RJKDP 100 67.78 USD 1:53:18 PM NYSE XAC35_70005RJKDQ 36 67.78 USD 1:53:18 PM NYSE XAC35_70005RJKDM 36 67.78 USD 1:53:18 PM NYSE XAC35_70005RJKDO 157 67.78 USD 1:53:18 PM NYSE XAC35_70005RJKDN 7 67.78 USD 1:53:18 PM NYSE XAC35_70005RJKDL 15 67.81 USD 1:54:03 PM NSDQ XAC35_70005RJKGT 36 67.81 USD 1:54:32 PM NYSE XAC35_70005RJKI4 20 67.81 USD 1:54:32 PM NYSE XAC35_70005RJKI5 99 67.82 USD 1:56:04 PM NYSE XAC35_70005RJKMS 1 67.82 USD 1:56:04 PM NYSE XAC35_70005RJKMT 100 67.82 USD 1:56:04 PM NYSE XAC35_70005RJKMU 100 67.82 USD 1:56:04 PM NYSE XAC35_70005RJKMV 11 67.82 USD 1:56:04 PM NYSE XAC35_70005RJKN3 100 67.82 USD 1:56:04 PM NYSE XAC35_70005RJKN0 11 67.82 USD 1:56:04 PM NYSE XAC35_70005RJKN2 89 67.82 USD 1:56:04 PM NYSE XAC35_70005RJKN1 1 67.82 USD 1:56:05 PM NYSE XAC35_70005RJKNF 88 67.82 USD 1:56:08 PM NYSE XAC35_70005RJKNK 100 67.82 USD 1:56:08 PM NYSE XAC35_70005RJKNL 11 67.82 USD 1:56:12 PM NYSE XAC35_70005RJKNS 100 67.82 USD 1:56:12 PM NYSE XAC35_70005RJKNR 14 67.79 USD 1:57:30 PM NYSE XAC35_70005RJKSE 38 67.79 USD 1:57:30 PM NYSE XAC35_70005RJKSC 100 67.79 USD 1:57:30 PM NYSE XAC35_70005RJKSG 86 67.79 USD 1:57:30 PM NYSE XAC35_70005RJKSD 62 67.79 USD 1:57:30 PM NYSE XAC35_70005RJKSF 60 67.79 USD 1:58:34 PM NSDQ XAC35_70005RJL05 100 67.82 USD 1:59:31 PM NYSE XAC35_70005RJL4J 100 67.82 USD 1:59:31 PM NYSE XAC35_70005RJL4K 100 67.82 USD 1:59:31 PM NYSE XAC35_70005RJL4I 100 67.82 USD 1:59:31 PM NYSE XAC35_70005RJL4L 100 67.82 USD 1:59:31 PM NYSE XAC35_70005RJL4M 100 67.82 USD 1:59:31 PM NYSE XAC35_70005RJL4N 100 67.82 USD 1:59:31 PM NYSE XAC35_70005RJL4Q 100 67.83 USD 2:00:02 PM NSDQ XAC35_70005RJL6M 89 67.83 USD 2:00:02 PM NSDQ XAC35_70005RJL6K 11 67.83 USD 2:00:02 PM NSDQ XAC35_70005RJL6L 50 67.86 USD 2:03:19 PM NYSE XAC35_70005RJLI4 100 67.86 USD 2:03:19 PM NYSE XAC35_70005RJLI5 235 67.86 USD 2:03:19 PM NYSE XAC35_70005RJLI6 100 67.86 USD 2:03:19 PM NYSE XAC35_70005RJLI7 100 67.86 USD 2:03:19 PM NYSE XAC35_70005RJLI0 100 67.86 USD 2:03:19 PM NYSE XAC35_70005RJLIC 100 67.86 USD 2:03:19 PM NYSE XAC35_70005RJLI1 100 67.86 USD 2:03:19 PM NYSE XAC35_70005RJLIA 100 67.86 USD 2:03:19 PM NYSE XAC35_70005RJLI8 100 67.86 USD 2:03:19 PM NYSE XAC35_70005RJLI9 100 67.86 USD 2:03:19 PM NYSE XAC35_70005RJLIB 115 67.86 USD 2:03:19 PM NYSE XAC35_70005RJLI2 100 67.86 USD 2:03:19 PM NYSE XAC35_70005RJLI3 25 67.85 USD 2:05:37 PM NYSE XAC35_70005RJLQA 50 67.85 USD 2:05:37 PM NYSE XAC35_70005RJLQ9 75 67.85 USD 2:05:37 PM NYSE XAC35_70005RJLQ8 25 67.85 USD 2:05:37 PM NYSE XAC35_70005RJLQ6 100 67.85 USD 2:05:37 PM NYSE XAC35_70005RJLQ5 75 67.85 USD 2:05:37 PM NYSE XAC35_70005RJLQ7 150 67.85 USD 2:05:37 PM NYSE XAC35_70005RJLQB 100 67.85 USD 2:05:37 PM NYSE XAC35_70005RJLQC 100 67.85 USD 2:05:37 PM NYSE XAC35_70005RJLQE 100 67.85 USD 2:05:37 PM NYSE XAC35_70005RJLQF 15 67.83 USD 2:05:52 PM NYSE XAC35_70005RJLRC 24 67.83 USD 2:05:52 PM NYSE XAC35_70005RJLRD 61 67.83 USD 2:05:52 PM NYSE XAC35_70005RJLRE 100 67.82 USD 2:08:54 PM NYSE XAC35_70005RJM52 100 67.82 USD 2:08:54 PM NYSE XAC35_70005RJM58 100 67.82 USD 2:08:54 PM NYSE XAC35_70005RJM56 94 67.82 USD 2:08:54 PM NYSE XAC35_70005RJM57 6 67.82 USD 2:08:54 PM NYSE XAC35_70005RJM5B 100 67.82 USD 2:08:54 PM NYSE XAC35_70005RJM54 100 67.82 USD 2:08:54 PM NYSE XAC35_70005RJM53 100 67.82 USD 2:08:54 PM NYSE XAC35_70005RJM55 100 67.82 USD 2:08:54 PM NYSE XAC35_70005RJM5D 94 67.82 USD 2:08:54 PM NYSE XAC35_70005RJM59 6 67.82 USD 2:08:54 PM NYSE XAC35_70005RJM5A 99 67.81 USD 2:14:59 PM ARCX XAC35_70005RJMM4 300 67.81 USD 2:14:59 PM NYSE XAC35_70005RJMM3 1 67.81 USD 2:14:59 PM ARCX XAC35_70005RJMM2 100 67.81 USD 2:14:59 PM ARCX XAC35_70005RJMM1 300 67.81 USD 2:14:59 PM NYSE XAC35_70005RJMM0 300 67.81 USD 2:14:59 PM NYSE XAC35_70005RJMLU 100 67.81 USD 2:14:59 PM ARCX XAC35_70005RJMLV 100 67.81 USD 2:14:59 PM NSDQ XAC35_70005RJMM8 200 67.81 USD 2:14:59 PM NSDQ XAC35_70005RJMMA 100 67.81 USD 2:14:59 PM NSDQ XAC35_70005RJMM9 300 67.81 USD 2:14:59 PM NYSE XAC35_70005RJMM5 1 67.81 USD 2:14:59 PM NYSE XAC35_70005RJMLT 300 67.81 USD 2:14:59 PM NYSE XAC35_70005RJMLS 100 67.81 USD 2:14:59 PM NSDQ XAC35_70005RJMM7 199 67.81 USD 2:14:59 PM NYSE XAC35_70005RJMM6 46 67.79 USD 2:15:41 PM NYSE XAC35_70005RJMOA 100 67.8 USD 2:16:37 PM NYSE XAC35_70005RJMQL 100 67.8 USD 2:16:37 PM NYSE XAC35_70005RJMQO 300 67.8 USD 2:16:37 PM NYSE XAC35_70005RJMQN 100 67.8 USD 2:16:37 PM NYSE XAC35_70005RJMQM 200 67.84 USD 2:19:44 PM NYSE XAC35_70005RJN67 89 67.84 USD 2:19:44 PM NSDQ XAC35_70005RJN69 200 67.84 USD 2:19:44 PM NYSE XAC35_70005RJN68 12 67.84 USD 2:19:53 PM NYSE XAC35_70005RJN6P 11 67.84 USD 2:19:53 PM NSDQ XAC35_70005RJN6O 10 67.84 USD 2:19:53 PM NSDQ XAC35_70005RJN71 90 67.84 USD 2:19:53 PM NSDQ XAC35_70005RJN70 38 67.84 USD 2:19:53 PM NYSE XAC35_70005RJN6U 200 67.84 USD 2:19:53 PM NYSE XAC35_70005RJN6N 88 67.84 USD 2:19:53 PM NYSE XAC35_70005RJN6Q 62 67.84 USD 2:19:53 PM NYSE XAC35_70005RJN6R 15 67.84 USD 2:19:53 PM NSDQ XAC35_70005RJN6S 10 67.84 USD 2:19:53 PM NSDQ XAC35_70005RJN6V 75 67.84 USD 2:19:53 PM NSDQ XAC35_70005RJN6T 100 67.83 USD 2:20:00 PM NSDQ XAC35_70005RJN7D 100 67.83 USD 2:21:31 PM NYSE XAC35_70005RJNE0 100 67.83 USD 2:21:31 PM NYSE XAC35_70005RJNDV 100 67.83 USD 2:21:31 PM NYSE XAC35_70005RJNE1 35 67.83 USD 2:23:04 PM NYSE XAC35_70005RJNJA 15 67.83 USD 2:23:04 PM NYSE XAC35_70005RJNJH 200 67.83 USD 2:23:04 PM NYSE XAC35_70005RJNJ6 25 67.83 USD 2:23:04 PM NYSE XAC35_70005RJNJ7 65 67.83 USD 2:23:04 PM NYSE XAC35_70005RJNJC 85 67.83 USD 2:23:04 PM NYSE XAC35_70005RJNJD 65 67.83 USD 2:23:04 PM NYSE XAC35_70005RJNJE 85 67.83 USD 2:23:04 PM NYSE XAC35_70005RJNJG 100 67.83 USD 2:23:04 PM NYSE XAC35_70005RJNJ9 75 67.83 USD 2:23:04 PM NYSE XAC35_70005RJNJ8 35 67.83 USD 2:23:04 PM NYSE XAC35_70005RJNJB 15 67.83 USD 2:23:04 PM NYSE XAC35_70005RJNJF 100 67.9 USD 2:31:02 PM MLIX XAC35_70005RJOLU 100 67.9 USD 2:31:16 PM NITE XAC35_70005RJOMG 300 67.9 USD 2:32:06 PM UBSA XAC35_70005RJOSC 95 67.91 USD 2:32:15 PM NYSE XAC35_70005RJOTL 100 67.91 USD 2:32:15 PM NYSE XAC35_70005RJOTK 5 67.91 USD 2:32:15 PM NYSE XAC35_70005RJOTJ 200 67.91 USD 2:33:06 PM JSJX XAC35_70005RJP16 605 67.9 USD 2:33:14 PM NYSE XAC35_70005RJP29 200 67.9 USD 2:33:14 PM NYSE XAC35_70005RJP1T 100 67.9 USD 2:33:14 PM NSDQ XAC35_70005RJP21 100 67.9 USD 2:33:14 PM NSDQ XAC35_70005RJP1U 200 67.9 USD 2:33:14 PM NYSE XAC35_70005RJP1V 895 67.9 USD 2:33:14 PM NYSE XAC35_70005RJP20 400 67.9 USD 2:33:14 PM NSDQ XAC35_70005RJP22 100 67.9 USD 2:33:14 PM NSDQ XAC35_70005RJP23 200 67.9 USD 2:33:14 PM NYSE XAC35_70005RJP24 200 67.9 USD 2:33:14 PM NYSE XAC35_70005RJP25 100 67.9 USD 2:33:14 PM NYSE XAC35_70005RJP26 200 67.9 USD 2:33:14 PM NYSE XAC35_70005RJP27 100 67.9 USD 2:33:14 PM NYSE XAC35_70005RJP28 100 67.89 USD 2:35:07 PM NYSE XAC35_70005RJPBR 100 67.89 USD 2:35:07 PM NYSE XAC35_70005RJPC1 100 67.89 USD 2:35:07 PM NYSE XAC35_70005RJPC0 94 67.89 USD 2:35:07 PM NYSE XAC35_70005RJPBV 100 67.89 USD 2:35:07 PM NYSE XAC35_70005RJPBU 6 67.89 USD 2:35:07 PM NYSE XAC35_70005RJPBT 100 67.89 USD 2:35:07 PM NYSE XAC35_70005RJPC2 100 67.89 USD 2:35:07 PM NYSE XAC35_70005RJPBQ 100 67.89 USD 2:35:07 PM NYSE XAC35_70005RJPBS 100 67.88 USD 2:38:49 PM NYSE XAC35_70005RJPOK 300 67.88 USD 2:38:49 PM NYSE XAC35_70005RJPOJ 100 67.88 USD 2:38:49 PM NYSE XAC35_70005RJPOI 100 67.88 USD 2:38:49 PM NYSE XAC35_70005RJPOH 100 67.88 USD 2:38:49 PM NYSE XAC35_70005RJPOL 100 67.88 USD 2:38:49 PM NYSE XAC35_70005RJPOQ 64 67.88 USD 2:38:49 PM NYSE XAC35_70005RJPON 100 67.88 USD 2:38:49 PM NYSE XAC35_70005RJPOM 100 67.88 USD 2:38:49 PM NYSE XAC35_70005RJPP1 100 67.88 USD 2:38:49 PM NYSE XAC35_70005RJPOV 100 67.88 USD 2:38:49 PM NYSE XAC35_70005RJPP0 14 67.88 USD 2:38:49 PM NYSE XAC35_70005RJPOR 36 67.88 USD 2:38:49 PM NYSE XAC35_70005RJPOO 14 67.88 USD 2:38:49 PM NYSE XAC35_70005RJPOP 86 67.88 USD 2:38:49 PM NYSE XAC35_70005RJPP2 86 67.88 USD 2:38:49 PM NYSE XAC35_70005RJPOS 86 67.88 USD 2:38:49 PM NYSE XAC35_70005RJPOT 14 67.88 USD 2:38:49 PM NYSE XAC35_70005RJPOU 89 67.84 USD 2:39:16 PM NSDQ XAC35_70005RJPQB 11 67.84 USD 2:39:16 PM NSDQ XAC35_70005RJPQC 11 67.84 USD 2:40:20 PM NYSE XAC35_70005RJPUI 25 67.84 USD 2:40:20 PM NYSE XAC35_70005RJPUH 5 67.84 USD 2:40:20 PM NYSE XAC35_70005RJPUD 11 67.84 USD 2:40:20 PM NYSE XAC35_70005RJPUG 89 67.84 USD 2:40:20 PM NYSE XAC35_70005RJPUF 95 67.84 USD 2:40:20 PM NYSE XAC35_70005RJPUE 100 67.84 USD 2:40:20 PM NYSE XAC35_70005RJPUK 100 67.84 USD 2:40:20 PM NYSE XAC35_70005RJPUJ 64 67.84 USD 2:40:20 PM NYSE XAC35_70005RJPUL 11 67.83 USD 2:40:50 PM NYSE XAC35_70005RJQ0L 100 67.83 USD 2:40:50 PM NYSE XAC35_70005RJQ0J 89 67.83 USD 2:40:50 PM NYSE XAC35_70005RJQ0K 2 67.81 USD 2:42:45 PM NYSE XAC35_70005RJQ94 19 67.81 USD 2:42:45 PM NYSE XAC35_70005RJQ93 100 67.81 USD 2:42:45 PM NYSE XAC35_70005RJQ92 100 67.81 USD 2:42:45 PM NYSE XAC35_70005RJQ91 71 67.81 USD 2:42:45 PM NYSE XAC35_70005RJQ96 79 67.81 USD 2:42:45 PM NYSE XAC35_70005RJQ95 67 67.81 USD 2:42:45 PM NYSE XAC35_70005RJQ9C 33 67.81 USD 2:42:45 PM NYSE XAC35_70005RJQ99 100 67.81 USD 2:42:45 PM NYSE XAC35_70005RJQ98 29 67.81 USD 2:42:45 PM NYSE XAC35_70005RJQ97 33 67.81 USD 2:42:45 PM NYSE XAC35_70005RJQ9D 67 67.81 USD 2:42:45 PM NYSE XAC35_70005RJQ9E 4 67.81 USD 2:42:45 PM NYSE XAC35_70005RJQ9B 96 67.81 USD 2:42:45 PM NYSE XAC35_70005RJQ9A 100 67.8 USD 2:46:08 PM NYSE XAC35_70005RJQKV 81 67.8 USD 2:46:08 PM NYSE XAC35_70005RJQKU 81 67.8 USD 2:46:08 PM NYSE XAC35_70005RJQKT 19 67.8 USD 2:46:08 PM NYSE XAC35_70005RJQKS 69 67.8 USD 2:46:08 PM NYSE XAC35_70005RJQKQ 31 67.8 USD 2:46:08 PM NYSE XAC35_70005RJQL0 19 67.8 USD 2:46:08 PM NYSE XAC35_70005RJQKR 31 67.8 USD 2:46:08 PM NYSE XAC35_70005RJQL3 100 67.8 USD 2:46:08 PM NYSE XAC35_70005RJQL2 100 67.8 USD 2:46:08 PM NYSE XAC35_70005RJQKJ 79 67.8 USD 2:46:08 PM NYSE XAC35_70005RJQKP 77 67.8 USD 2:46:08 PM NYSE XAC35_70005RJQKO 21 67.8 USD 2:46:08 PM NYSE XAC35_70005RJQKN 23 67.8 USD 2:46:08 PM NYSE XAC35_70005RJQKM 98 67.8 USD 2:46:08 PM NYSE XAC35_70005RJQKL 2 67.8 USD 2:46:08 PM NYSE XAC35_70005RJQKK 69 67.8 USD 2:46:08 PM NYSE XAC35_70005RJQL1 100 67.78 USD 2:46:12 PM NYSE XAC35_70005RJQLF 51 68.07 USD 2:49:47 PM NYSE XAC35_70005RJR6L 200 68.07 USD 2:49:47 PM NYSE XAC35_70005RJR6K 89 68.07 USD 2:49:47 PM NYSE XAC35_70005RJR6M 400 68.07 USD 2:49:47 PM NYSE XAC35_70005RJR6J 200 68.07 USD 2:49:47 PM NYSE XAC35_70005RJR6I 200 68.07 USD 2:49:47 PM NYSE XAC35_70005RJR6O 60 68.07 USD 2:49:47 PM NYSE XAC35_70005RJR6N 200 68.06 USD 2:49:51 PM NYSE XAC35_70005RJR6S 100 68.06 USD 2:49:51 PM NYSE XAC35_70005RJR6U 100 68.01 USD 2:50:14 PM NYSE XAC35_70005RJR8V 100 68.01 USD 2:50:14 PM NYSE XAC35_70005RJR90 100 68.07 USD 2:52:33 PM NYSE XAC35_70005RJRHQ 164 68.07 USD 2:52:33 PM NYSE XAC35_70005RJRHR 100 68.07 USD 2:52:33 PM NYSE XAC35_70005RJRHS 89 68.07 USD 2:52:33 PM NYSE XAC35_70005RJRHT 11 68.07 USD 2:52:33 PM NYSE XAC35_70005RJRHU 89 68.07 USD 2:52:33 PM NYSE XAC35_70005RJRI2 11 68.07 USD 2:52:33 PM NYSE XAC35_70005RJRI3 36 68.07 USD 2:52:33 PM NYSE XAC35_70005RJRI5 100 68.07 USD 2:52:33 PM NYSE XAC35_70005RJRHO 100 68.07 USD 2:52:33 PM NYSE XAC35_70005RJRHP 53 68.07 USD 2:52:33 PM NYSE XAC35_70005RJRI6 53 68.07 USD 2:52:33 PM NYSE XAC35_70005RJRHV 47 68.07 USD 2:52:33 PM NYSE XAC35_70005RJRI0 53 68.07 USD 2:52:33 PM NYSE XAC35_70005RJRI1 47 68.07 USD 2:52:33 PM NYSE XAC35_70005RJRI4 47 68.07 USD 2:52:33 PM NYSE XAC35_70005RJRI7 100 68.06 USD 2:52:38 PM NYSE XAC35_70005RJRII 100 68.08 USD 2:54:18 PM NYSE XAC35_70005RJRR4 100 68.08 USD 2:54:18 PM NYSE XAC35_70005RJRR3 100 68.08 USD 2:54:18 PM NYSE XAC35_70005RJRR7 53 68.08 USD 2:54:18 PM NYSE XAC35_70005RJRR6 47 68.08 USD 2:54:18 PM NYSE XAC35_70005RJRR5 11 68.09 USD 2:55:13 PM NYSE XAC35_70005RJS04 163 68.1 USD 2:55:13 PM BATS XAC35_70005RJS02 37 68.1 USD 2:55:13 PM BATS XAC35_70005RJS03 36 68.09 USD 2:55:13 PM NYSE XAC35_70005RJS07 89 68.09 USD 2:55:13 PM NYSE XAC35_70005RJS08 18 68.09 USD 2:55:13 PM NYSE XAC35_70005RJS09 137 68.09 USD 2:55:13 PM NYSE XAC35_70005RJS0A 91 68.09 USD 2:55:13 PM NYSE XAC35_70005RJS0C 109 68.09 USD 2:55:13 PM NYSE XAC35_70005RJS0D 63 68.09 USD 2:55:13 PM NYSE XAC35_70005RJS0B 46 68.09 USD 2:55:13 PM NYSE XAC35_70005RJS06 100 68.15 USD 2:57:15 PM NSDQ XAC35_70005RJSBC 100 68.15 USD 2:57:15 PM NYSE XAC35_70005RJSBD 100 68.15 USD 2:57:15 PM NYSE XAC35_70005RJSBH 100 68.15 USD 2:57:15 PM NYSE XAC35_70005RJSBE 55 68.15 USD 2:57:15 PM NYSE XAC35_70005RJSBF 45 68.15 USD 2:57:15 PM NYSE XAC35_70005RJSBI 100 68.15 USD 2:57:15 PM NYSE XAC35_70005RJSBG 11 68.15 USD 2:58:02 PM NSDQ XAC35_70005RJSF2 100 68.17 USD 2:58:55 PM NYSE XAC35_70005RJSHL 189 68.17 USD 2:58:55 PM NYSE XAC35_70005RJSHM 156 68.16 USD 2:58:55 PM NYSE XAC35_70005RJSHU 55 68.16 USD 2:58:55 PM NYSE XAC35_70005RJSHR 100 68.16 USD 2:58:55 PM NYSE XAC35_70005RJSHQ 100 68.16 USD 2:58:55 PM NYSE XAC35_70005RJSHV 100 68.16 USD 2:58:55 PM NYSE XAC35_70005RJSHS 44 68.16 USD 2:58:55 PM NYSE XAC35_70005RJSHT 44 68.16 USD 2:58:55 PM NYSE XAC35_70005RJSI1 56 68.16 USD 2:58:55 PM NYSE XAC35_70005RJSI0 56 68.16 USD 2:58:55 PM NYSE XAC35_70005RJSI2 100 68.16 USD 2:58:55 PM NYSE XAC35_70005RJSHO 100 68.16 USD 2:58:55 PM NYSE XAC35_70005RJSHP 100 68.16 USD 2:58:55 PM NYSE XAC35_70005RJSHN 3 68.25 USD 3:00:44 PM NSDQ XAC35_70005RJSRQ 100 68.26 USD 3:01:11 PM NYSE XAC35_70005RJSV3 100 68.26 USD 3:01:11 PM NYSE XAC35_70005RJSV4 65 68.29 USD 3:01:46 PM NSDQ XAC35_70005RJT1D 89 68.29 USD 3:01:46 PM NSDQ XAC35_70005RJT1B 11 68.29 USD 3:01:46 PM NSDQ XAC35_70005RJT1C 35 68.29 USD 3:01:47 PM NSDQ XAC35_70005RJT1G 200 68.28 USD 3:01:47 PM NSDQ XAC35_70005RJT1H 400 68.28 USD 3:01:47 PM NYSE XAC35_70005RJT1I 100 68.28 USD 3:01:47 PM NYSE XAC35_70005RJT1J 6 68.27 USD 3:01:47 PM NSDQ XAC35_70005RJT1L 20 68.27 USD 3:01:57 PM NSDQ XAC35_70005RJT2F 174 68.27 USD 3:01:57 PM NSDQ XAC35_70005RJT2E 12 68.27 USD 3:01:57 PM NYSE XAC35_70005RJT2G 188 68.27 USD 3:01:57 PM NYSE XAC35_70005RJT2H 100 68.27 USD 3:03:15 PM NYSE XAC35_70005RJT7D 31 68.27 USD 3:03:15 PM NYSE XAC35_70005RJT7K 69 68.27 USD 3:03:15 PM NYSE XAC35_70005RJT7J 20 68.27 USD 3:03:15 PM NYSE XAC35_70005RJT7I 80 68.27 USD 3:03:15 PM NYSE XAC35_70005RJT7H 100 68.27 USD 3:03:15 PM NYSE XAC35_70005RJT7G 100 68.3 USD 3:04:23 PM NYSE XAC35_70005RJTDP 100 68.3 USD 3:04:23 PM NYSE XAC35_70005RJTDL 100 68.3 USD 3:04:23 PM NYSE XAC35_70005RJTDM 100 68.3 USD 3:04:23 PM NYSE XAC35_70005RJTDO 200 68.3 USD 3:04:23 PM NYSE XAC35_70005RJTDN 26 68.26 USD 3:05:14 PM NYSE XAC35_70005RJTHB 36 68.26 USD 3:05:14 PM NYSE XAC35_70005RJTHA 100 68.26 USD 3:05:14 PM NYSE XAC35_70005RJTH5 100 68.26 USD 3:05:14 PM NYSE XAC35_70005RJTH6 50 68.26 USD 3:05:14 PM NYSE XAC35_70005RJTH7 38 68.26 USD 3:05:14 PM NYSE XAC35_70005RJTH8 50 68.26 USD 3:05:14 PM NYSE XAC35_70005RJTH9 100 68.3 USD 3:07:41 PM NYSE XAC35_70005RJTSO 100 68.3 USD 3:07:44 PM NYSE XAC35_70005RJTSS 100 68.3 USD 3:07:44 PM NYSE XAC35_70005RJTSU 100 68.3 USD 3:07:44 PM NYSE XAC35_70005RJTST 100 68.29 USD 3:07:44 PM NYSE XAC35_70005RJTT0 200 68.29 USD 3:07:44 PM NYSE XAC35_70005RJTSV 200 68.29 USD 3:07:44 PM NYSE XAC35_70005RJTT1 100 68.29 USD 3:07:44 PM NYSE XAC35_70005RJTT2 7 68.29 USD 3:07:44 PM NYSE XAC35_70005RJTT3 93 68.29 USD 3:07:44 PM NYSE XAC35_70005RJTT4 100 68.25 USD 3:07:49 PM NSDQ XAC35_70005RJTTH 100 68.26 USD 3:08:44 PM NYSE XAC35_70005RJU25 100 68.26 USD 3:08:44 PM NYSE XAC35_70005RJU23 100 68.26 USD 3:08:44 PM NYSE XAC35_70005RJU24 100 68.26 USD 3:08:44 PM NYSE XAC35_70005RJU26 100 68.26 USD 3:08:44 PM NYSE XAC35_70005RJU27 100 68.23 USD 3:10:37 PM NYSE XAC35_70005RJUBP 41 68.23 USD 3:10:37 PM NYSE XAC35_70005RJUBQ 100 68.23 USD 3:10:37 PM NYSE XAC35_70005RJUBR 100 68.26 USD 3:12:15 PM NYSE XAC35_70005RJUL5 100 68.26 USD 3:12:15 PM NYSE XAC35_70005RJUL2 100 68.26 USD 3:12:15 PM NYSE XAC35_70005RJUL3 100 68.26 USD 3:12:15 PM NYSE XAC35_70005RJUL4 100 68.26 USD 3:12:15 PM NYSE XAC35_70005RJUL6 100 68.26 USD 3:12:15 PM NYSE XAC35_70005RJUL7 100 68.26 USD 3:12:15 PM NYSE XAC35_70005RJUL9 100 68.26 USD 3:12:15 PM NYSE XAC35_70005RJUL8 100 68.26 USD 3:12:15 PM NYSE XAC35_70005RJULA 89 68.25 USD 3:12:42 PM NYSE XAC35_70005RJUND 100 68.25 USD 3:12:42 PM NYSE XAC35_70005RJUNC 89 68.25 USD 3:12:42 PM NYSE XAC35_70005RJUNF 11 68.25 USD 3:12:42 PM NYSE XAC35_70005RJUNE 100 68.25 USD 3:12:42 PM NYSE XAC35_70005RJUNH 11 68.25 USD 3:12:42 PM NYSE XAC35_70005RJUNG 100 68.25 USD 3:12:42 PM NYSE XAC35_70005RJUNI 16 68.25 USD 3:12:43 PM NYSE XAC35_70005RJUNJ 100 68.25 USD 3:13:15 PM NYSE XAC35_70005RJUQE 84 68.25 USD 3:13:15 PM NYSE XAC35_70005RJUQD 84 68.25 USD 3:13:15 PM NYSE XAC35_70005RJUQH 100 68.25 USD 3:13:15 PM NYSE XAC35_70005RJUQF 16 68.25 USD 3:13:15 PM NYSE XAC35_70005RJUQG 16 68.25 USD 3:13:15 PM NYSE XAC35_70005RJUQI 25 68.25 USD 3:13:15 PM NYSE XAC35_70005RJUQP 50 68.25 USD 3:13:15 PM NYSE XAC35_70005RJUQK 100 68.25 USD 3:13:15 PM NYSE XAC35_70005RJUQO 75 68.25 USD 3:13:15 PM NYSE XAC35_70005RJUQQ 25 68.25 USD 3:13:15 PM NYSE XAC35_70005RJUQR 100 68.25 USD 3:13:15 PM NYSE XAC35_70005RJUQS 75 68.25 USD 3:13:15 PM NYSE XAC35_70005RJUQN 50 68.25 USD 3:13:15 PM NYSE XAC35_70005RJUQM 100 68.25 USD 3:13:15 PM NYSE XAC35_70005RJUQL 100 68.25 USD 3:13:15 PM NYSE XAC35_70005RJUQJ 2 68.26 USD 3:14:16 PM NSDQ XAC35_70005RJUUQ 179 68.26 USD 3:14:31 PM NSDQ XAC35_70005RJV04 200 68.26 USD 3:14:31 PM NYSE XAC35_70005RJV06 21 68.26 USD 3:14:31 PM NSDQ XAC35_70005RJV03 200 68.26 USD 3:14:31 PM NYSE XAC35_70005RJV05 100 68.25 USD 3:14:34 PM NYSE XAC35_70005RJV09 14 68.23 USD 3:15:09 PM ARCX XAC35_70005RJV3B 100 68.23 USD 3:15:09 PM ARCX XAC35_70005RJV3D 86 68.23 USD 3:15:09 PM ARCX XAC35_70005RJV3C 13 68.25 USD 3:15:37 PM NSDQ XAC35_70005RJV6H 100 68.25 USD 3:15:41 PM NYSE XAC35_70005RJV6S 100 68.25 USD 3:15:41 PM NYSE XAC35_70005RJV6T 100 68.25 USD 3:15:41 PM NYSE XAC35_70005RJV6U 100 68.27 USD 3:17:06 PM NYSE XAC35_70005RJVHD 255 68.27 USD 3:17:06 PM NYSE XAC35_70005RJVHE 45 68.27 USD 3:17:06 PM NYSE XAC35_70005RJVHC 100 68.27 USD 3:17:06 PM NYSE XAC35_70005RJVHB 100 68.26 USD 3:17:11 PM ARCX XAC35_70005RJVHT 100 68.26 USD 3:17:59 PM NYSE XAC35_70005RJVLQ 100 68.26 USD 3:17:59 PM NYSE XAC35_70005RJVLO 100 68.26 USD 3:17:59 PM NYSE XAC35_70005RJVLN 100 68.26 USD 3:17:59 PM NYSE XAC35_70005RJVLP 100 68.26 USD 3:17:59 PM NYSE XAC35_70005RJVLR 300 68.24 USD 3:19:02 PM NYSE XAC35_70005RJVQK 100 68.24 USD 3:19:02 PM NYSE XAC35_70005RJVQJ 56 68.24 USD 3:19:43 PM NYSE XAC35_70005RJVTM 44 68.24 USD 3:19:43 PM NYSE XAC35_70005RJVTN 100 68.24 USD 3:19:43 PM NYSE XAC35_70005RJVTO 100 68.24 USD 3:19:43 PM NYSE XAC35_70005RJVTQ 44 68.24 USD 3:19:43 PM NYSE XAC35_70005RJVTL 56 68.24 USD 3:19:43 PM NYSE XAC35_70005RJVTP 100 68.21 USD 3:20:01 PM ARCX XAC35_70005RJVV0 21 68.2 USD 3:21:17 PM NYSE XAC35_70005RK052 31 68.2 USD 3:21:17 PM NYSE XAC35_70005RK059 100 68.2 USD 3:21:17 PM NYSE XAC35_70005RK058 69 68.2 USD 3:21:17 PM NYSE XAC35_70005RK057 56 68.2 USD 3:21:17 PM NYSE XAC35_70005RK056 44 68.2 USD 3:21:17 PM NYSE XAC35_70005RK055 300 68.2 USD 3:21:17 PM NYSE XAC35_70005RK054 179 68.2 USD 3:21:17 PM NYSE XAC35_70005RK053 1 68.17 USD 3:21:28 PM NYSE XAC35_70005RK061 99 68.17 USD 3:21:28 PM NYSE XAC35_70005RK064 4 68.17 USD 3:22:08 PM NYSE XAC35_70005RK08E 96 68.17 USD 3:22:08 PM NYSE XAC35_70005RK08F 100 68.17 USD 3:22:08 PM NYSE XAC35_70005RK08H 100 68.17 USD 3:22:08 PM NYSE XAC35_70005RK08G 25 68.19 USD 3:23:18 PM NSDQ XAC35_70005RK0F3 6 68.19 USD 3:23:18 PM NSDQ XAC35_70005RK0F4 8 68.19 USD 3:23:18 PM NSDQ XAC35_70005RK0F2 100 68.25 USD 3:24:43 PM NYSE XAC35_70005RK0LO 200 68.25 USD 3:24:43 PM NYSE XAC35_70005RK0LN 300 68.25 USD 3:24:43 PM NYSE XAC35_70005RK0LM 32 68.25 USD 3:24:43 PM NSDQ XAC35_70005RK0LP 100 68.25 USD 3:24:44 PM NYSE XAC35_70005RK0M0 100 68.25 USD 3:24:44 PM NYSE XAC35_70005RK0LU 68 68.25 USD 3:24:44 PM NSDQ XAC35_70005RK0LT 100 68.25 USD 3:24:44 PM NSDQ XAC35_70005RK0M1 500 68.26 USD 3:26:29 PM NYSE XAC35_70005RK103 100 68.26 USD 3:26:29 PM NYSE XAC35_70005RK104 46 68.26 USD 3:26:29 PM NYSE XAC35_70005RK0VU 54 68.26 USD 3:26:29 PM NYSE XAC35_70005RK0VV 100 68.26 USD 3:26:29 PM NYSE XAC35_70005RK100 200 68.26 USD 3:26:29 PM NYSE XAC35_70005RK102 100 68.26 USD 3:27:16 PM NYSE XAC35_70005RK14U 100 68.26 USD 3:27:16 PM NYSE XAC35_70005RK14V 100 68.26 USD 3:27:19 PM NYSE XAC35_70005RK15C 100 68.26 USD 3:27:19 PM NYSE XAC35_70005RK15D 100 68.26 USD 3:27:19 PM NYSE XAC35_70005RK15F 100 68.24 USD 3:28:14 PM NYSE XAC35_70005RK1B2 34 68.24 USD 3:28:14 PM NYSE XAC35_70005RK1B6 100 68.24 USD 3:28:14 PM NYSE XAC35_70005RK1B7 65 68.24 USD 3:28:14 PM NYSE XAC35_70005RK1B8 35 68.24 USD 3:28:14 PM NYSE XAC35_70005RK1B3 100 68.24 USD 3:28:14 PM NYSE XAC35_70005RK1B9 35 68.24 USD 3:28:14 PM NYSE XAC35_70005RK1B5 31 68.24 USD 3:28:14 PM NYSE XAC35_70005RK1B4 50 68.22 USD 3:29:06 PM NYSE XAC35_70005RK1ER 100 68.22 USD 3:29:06 PM NYSE XAC35_70005RK1EU 50 68.22 USD 3:29:06 PM NYSE XAC35_70005RK1EP 100 68.22 USD 3:29:06 PM NYSE XAC35_70005RK1EQ 100 68.22 USD 3:29:06 PM NYSE XAC35_70005RK1EM 7 68.22 USD 3:29:06 PM NYSE XAC35_70005RK1ES 43 68.22 USD 3:29:06 PM NYSE XAC35_70005RK1ET 50 68.22 USD 3:29:06 PM NYSE XAC35_70005RK1EO 100 68.22 USD 3:29:06 PM NYSE XAC35_70005RK1EN 50 68.21 USD 3:29:53 PM NYSE XAC35_70005RK1KN 100 68.21 USD 3:29:53 PM NYSE XAC35_70005RK1KK 100 68.21 USD 3:29:53 PM NYSE XAC35_70005RK1KL 100 68.21 USD 3:29:53 PM NYSE XAC35_70005RK1KM 100 68.21 USD 3:29:53 PM NYSE XAC35_70005RK1KJ 100 68.21 USD 3:29:53 PM NYSE XAC35_70005RK1KI 50 68.21 USD 3:29:53 PM NYSE XAC35_70005RK1KO 15 68.21 USD 3:30:55 PM NYSE XAC35_70005RK1SD 100 68.21 USD 3:30:55 PM NYSE XAC35_70005RK1SA 100 68.21 USD 3:30:55 PM NYSE XAC35_70005RK1S9 85 68.21 USD 3:30:55 PM NYSE XAC35_70005RK1SE 85 68.21 USD 3:30:55 PM NYSE XAC35_70005RK1SF 100 68.21 USD 3:30:55 PM NYSE XAC35_70005RK1S8 300 68.21 USD 3:30:55 PM NYSE XAC35_70005RK1SB 15 68.21 USD 3:30:55 PM NYSE XAC35_70005RK1SC 53 68.16 USD 3:31:24 PM NYSE XAC35_70005RK201 3 68.16 USD 3:31:24 PM NYSE XAC35_70005RK1VU 4 68.16 USD 3:31:24 PM NYSE XAC35_70005RK200 13 68.16 USD 3:31:24 PM NYSE XAC35_70005RK1VP 40 68.16 USD 3:31:24 PM NYSE XAC35_70005RK1VQ 47 68.16 USD 3:31:24 PM NYSE XAC35_70005RK1VR 53 68.16 USD 3:31:24 PM NYSE XAC35_70005RK1VS 40 68.16 USD 3:31:24 PM NYSE XAC35_70005RK1VV 47 68.16 USD 3:31:24 PM NYSE XAC35_70005RK1VT 100 68.16 USD 3:32:06 PM NYSE XAC35_70005RK261 83 68.16 USD 3:32:06 PM NYSE XAC35_70005RK25P 45 68.16 USD 3:32:06 PM NYSE XAC35_70005RK25Q 55 68.16 USD 3:32:06 PM NYSE XAC35_70005RK260 17 68.16 USD 3:32:06 PM NYSE XAC35_70005RK25O 83 68.16 USD 3:32:06 PM NYSE XAC35_70005RK25N 17 68.16 USD 3:32:06 PM NYSE XAC35_70005RK25M 100 68.15 USD 3:32:15 PM NYSE XAC35_70005RK278 100 68.14 USD 3:32:19 PM NYSE XAC35_70005RK27L 35 68.14 USD 3:32:55 PM NYSE XAC35_70005RK2CN 95 68.14 USD 3:32:55 PM NYSE XAC35_70005RK2CO 5 68.14 USD 3:32:55 PM NYSE XAC35_70005RK2CP 100 68.14 USD 3:32:55 PM NYSE XAC35_70005RK2CM 100 68.14 USD 3:32:55 PM NYSE XAC35_70005RK2CL 65 68.14 USD 3:32:55 PM NYSE XAC35_70005RK2CQ 80 68.15 USD 3:34:05 PM NYSE XAC35_70005RK2L1 20 68.15 USD 3:34:05 PM NYSE XAC35_70005RK2L5 92 68.15 USD 3:34:05 PM NYSE XAC35_70005RK2L4 8 68.15 USD 3:34:05 PM NYSE XAC35_70005RK2L3 100 68.15 USD 3:34:05 PM NYSE XAC35_70005RK2L2 100 68.15 USD 3:34:05 PM NYSE XAC35_70005RK2L0 100 68.15 USD 3:34:05 PM NYSE XAC35_70005RK2KV 100 68.15 USD 3:34:27 PM IEXG XAC35_70005RK2OE 15 68.14 USD 3:34:27 PM NYSE XAC35_70005RK2OJ 1 68.14 USD 3:34:27 PM NYSE XAC35_70005RK2OP 99 68.14 USD 3:34:27 PM NYSE XAC35_70005RK2OO 51 68.14 USD 3:34:27 PM NYSE XAC35_70005RK2ON 49 68.14 USD 3:34:27 PM NYSE XAC35_70005RK2OM 51 68.14 USD 3:34:27 PM NYSE XAC35_70005RK2OL 34 68.14 USD 3:34:27 PM NYSE XAC35_70005RK2OK 5 68.14 USD 3:34:27 PM NYSE XAC35_70005RK2OI 95 68.14 USD 3:34:27 PM NYSE XAC35_70005RK2OH 75 68.15 USD 3:35:09 PM NYSE XAC35_70005RK2TC 25 68.15 USD 3:35:09 PM NYSE XAC35_70005RK2TB 3 68.15 USD 3:35:09 PM NYSE XAC35_70005RK2TN 97 68.15 USD 3:35:09 PM NYSE XAC35_70005RK2TO 75 68.15 USD 3:35:09 PM NYSE XAC35_70005RK2TM 100 68.15 USD 3:35:09 PM NYSE XAC35_70005RK2TL 25 68.15 USD 3:35:09 PM NYSE XAC35_70005RK2TK 100 68.15 USD 3:35:09 PM NYSE XAC35_70005RK2TJ 100 68.15 USD 3:35:09 PM NYSE XAC35_70005RK2TI 100 68.14 USD 3:35:09 PM BATS XAC35_70005RK2TP 5 68.14 USD 3:35:42 PM NSDQ XAC35_70005RK319 12 68.14 USD 3:35:42 PM NSDQ XAC35_70005RK318 83 68.14 USD 3:35:47 PM ARCX XAC35_70005RK31L 17 68.14 USD 3:35:47 PM ARCX XAC35_70005RK31M 83 68.14 USD 3:35:47 PM NSDQ XAC35_70005RK31K 200 68.14 USD 3:35:47 PM NYSE XAC35_70005RK31J 100 68.13 USD 3:37:28 PM NYSE XAC35_70005RK3CV 100 68.13 USD 3:37:28 PM NYSE XAC35_70005RK3D0 100 68.13 USD 3:37:28 PM NYSE XAC35_70005RK3CU 100 68.13 USD 3:37:28 PM NYSE XAC35_70005RK3CT 100 68.13 USD 3:37:28 PM NYSE XAC35_70005RK3D1 100 68.15 USD 3:38:57 PM NYSE XAC35_70005RK3KU 100 68.15 USD 3:38:57 PM NYSE XAC35_70005RK3KV 100 68.15 USD 3:38:57 PM NYSE XAC35_70005RK3L0 26 68.15 USD 3:38:57 PM NYSE XAC35_70005RK3L7 100 68.15 USD 3:38:57 PM NYSE XAC35_70005RK3L5 200 68.15 USD 3:38:57 PM NYSE XAC35_70005RK3L4 100 68.15 USD 3:38:57 PM NYSE XAC35_70005RK3L3 100 68.15 USD 3:38:57 PM NYSE XAC35_70005RK3L2 12 68.15 USD 3:38:57 PM NYSE XAC35_70005RK3L1 100 68.15 USD 3:38:57 PM NYSE XAC35_70005RK3L6 38 68.15 USD 3:38:57 PM NYSE XAC35_70005RK3L9 62 68.15 USD 3:38:57 PM NYSE XAC35_70005RK3L8 100 68.15 USD 3:38:57 PM NYSE XAC35_70005RK3LA 62 68.15 USD 3:38:57 PM NYSE XAC35_70005RK3LB 100 68.15 USD 3:38:57 PM NYSE XAC35_70005RK3LC 100 68.15 USD 3:38:57 PM NYSE XAC35_70005RK3LD 38 68.15 USD 3:38:57 PM NYSE XAC35_70005RK3LE 62 68.15 USD 3:38:57 PM NYSE XAC35_70005RK3LF 100 68.15 USD 3:39:00 PM NYSE XAC35_70005RK3LO 100 68.15 USD 3:39:00 PM NYSE XAC35_70005RK3LQ 100 68.15 USD 3:39:00 PM NYSE XAC35_70005RK3LR 100 68.14 USD 3:39:01 PM NYSE XAC35_70005RK3M3 100 68.12 USD 3:39:13 PM NSDQ XAC35_70005RK3MQ 2 68.1 USD 3:39:35 PM NYSE XAC35_70005RK3OD 100 68.1 USD 3:39:35 PM NYSE XAC35_70005RK3OC 3 68.1 USD 3:39:35 PM NYSE XAC35_70005RK3OB 100 68.1 USD 3:39:35 PM NYSE XAC35_70005RK3OA 264 68.14 USD 3:41:49 PM NYSE XAC35_70005RK4A0 100 68.14 USD 3:41:49 PM NYSE XAC35_70005RK49U 100 68.14 USD 3:41:49 PM NYSE XAC35_70005RK49V 59 68.14 USD 3:41:49 PM NYSE XAC35_70005RK4A1 41 68.14 USD 3:41:49 PM NYSE XAC35_70005RK4A2 63 68.14 USD 3:41:49 PM NYSE XAC35_70005RK4A3 49 68.14 USD 3:41:51 PM NYSE XAC35_70005RK4A8 40 68.14 USD 3:41:51 PM NYSE XAC35_70005RK4A9 11 68.14 USD 3:41:51 PM NYSE XAC35_70005RK4AA 40 68.14 USD 3:41:51 PM NYSE XAC35_70005RK4AB 37 68.14 USD 3:41:51 PM NYSE XAC35_70005RK4A7 11 68.14 USD 3:41:53 PM NYSE XAC35_70005RK4AJ 49 68.14 USD 3:41:53 PM NYSE XAC35_70005RK4AL 100 68.14 USD 3:41:53 PM NYSE XAC35_70005RK4AM 100 68.14 USD 3:41:53 PM NYSE XAC35_70005RK4AN 36 68.14 USD 3:42:22 PM NYSE XAC35_70005RK4E8 100 68.14 USD 3:42:22 PM NYSE XAC35_70005RK4E7 64 68.14 USD 3:42:22 PM NYSE XAC35_70005RK4E6 100 68.14 USD 3:42:22 PM NYSE XAC35_70005RK4E5 100 68.14 USD 3:42:22 PM NYSE XAC35_70005RK4E9 100 68.14 USD 3:42:26 PM NYSE XAC35_70005RK4EP 53 68.14 USD 3:42:26 PM NYSE XAC35_70005RK4EQ 47 68.14 USD 3:42:26 PM NYSE XAC35_70005RK4ES 100 68.14 USD 3:42:26 PM NYSE XAC35_70005RK4F0 47 68.14 USD 3:42:26 PM NYSE XAC35_70005RK4F2 53 68.14 USD 3:42:26 PM NYSE XAC35_70005RK4F1 100 68.14 USD 3:42:37 PM NYSE XAC35_70005RK4FV 100 68.14 USD 3:42:48 PM NYSE XAC35_70005RK4HB 67 68.14 USD 3:42:48 PM NYSE XAC35_70005RK4HC 33 68.14 USD 3:42:48 PM NYSE XAC35_70005RK4HD 100 68.14 USD 3:42:48 PM NYSE XAC35_70005RK4HE 75 68.14 USD 3:42:48 PM NYSE XAC35_70005RK4HF 25 68.14 USD 3:42:48 PM NYSE XAC35_70005RK4HG 100 68.14 USD 3:42:48 PM NYSE XAC35_70005RK4HJ 50 68.14 USD 3:42:48 PM NYSE XAC35_70005RK4HI 100 68.14 USD 3:42:48 PM NYSE XAC35_70005RK4HH 100 68.14 USD 3:42:48 PM NYSE XAC35_70005RK4HK 50 68.14 USD 3:42:48 PM NYSE XAC35_70005RK4HM 95 68.12 USD 3:43:11 PM NYSE XAC35_70005RK4KQ 1 68.12 USD 3:43:23 PM NYSE XAC35_70005RK4MN 60 68.12 USD 3:43:23 PM NYSE XAC35_70005RK4MP 99 68.12 USD 3:43:23 PM NYSE XAC35_70005RK4MO 12 68.12 USD 3:43:23 PM NYSE XAC35_70005RK4MR 28 68.12 USD 3:43:23 PM NYSE XAC35_70005RK4MT 60 68.12 USD 3:43:23 PM NYSE XAC35_70005RK4MS 100 68.08 USD 3:44:35 PM NYSE XAC35_70005RK50V 100 68.08 USD 3:44:35 PM NYSE XAC35_70005RK510 19 68.08 USD 3:44:35 PM NYSE XAC35_70005RK513 88 68.08 USD 3:44:35 PM NYSE XAC35_70005RK517 100 68.08 USD 3:44:35 PM NYSE XAC35_70005RK516 7 68.08 USD 3:44:35 PM NYSE XAC35_70005RK515 12 68.08 USD 3:44:35 PM NYSE XAC35_70005RK511 88 68.08 USD 3:44:35 PM NYSE XAC35_70005RK512 45 68.08 USD 3:44:35 PM NYSE XAC35_70005RK51A 100 68.08 USD 3:44:35 PM NYSE XAC35_70005RK519 5 68.08 USD 3:44:35 PM NYSE XAC35_70005RK518 81 68.08 USD 3:44:35 PM NYSE XAC35_70005RK514 95 68.08 USD 3:44:35 PM NYSE XAC35_70005RK51E 55 68.08 USD 3:44:35 PM NYSE XAC35_70005RK51B 95 68.08 USD 3:44:35 PM NYSE XAC35_70005RK51C 5 68.08 USD 3:44:35 PM NYSE XAC35_70005RK51D 5 68.08 USD 3:44:35 PM NYSE XAC35_70005RK51F 100 68.08 USD 3:44:35 PM NYSE XAC35_70005RK51G 95 68.08 USD 3:44:35 PM NYSE XAC35_70005RK51H 5 68.08 USD 3:44:35 PM NYSE XAC35_70005RK51I 100 68.12 USD 3:45:00 PM NYSE XAC35_70005RK548 100 68.12 USD 3:45:00 PM NYSE XAC35_70005RK547 50 68.12 USD 3:45:00 PM NYSE XAC35_70005RK54B 50 68.12 USD 3:45:00 PM NYSE XAC35_70005RK54A 100 68.12 USD 3:45:00 PM NYSE XAC35_70005RK549 100 68.1 USD 3:46:31 PM NYSE XAC35_70005RK5L1 100 68.1 USD 3:46:31 PM NYSE XAC35_70005RK5L0 100 68.1 USD 3:46:31 PM NYSE XAC35_70005RK5KV 100 68.1 USD 3:46:31 PM NYSE XAC35_70005RK5L3 1000 68.1 USD 3:46:31 PM NYSE XAC35_70005RK5L4 100 68.1 USD 3:46:31 PM NYSE XAC35_70005RK5L2 100 68.1 USD 3:46:31 PM NYSE XAC35_70005RK5L5 100 68.08 USD 3:46:44 PM EDGX XAC35_70005RK5M9 100 68.06 USD 3:47:32 PM NYSE XAC35_70005RK5SM 100 68.06 USD 3:47:32 PM NYSE XAC35_70005RK5SN 100 68.06 USD 3:47:32 PM NYSE XAC35_70005RK5SO 1 68.06 USD 3:47:32 PM NYSE XAC35_70005RK5SR 99 68.06 USD 3:47:32 PM NYSE XAC35_70005RK5SQ 100 68.06 USD 3:47:32 PM NYSE XAC35_70005RK5SS 100 68.06 USD 3:47:32 PM NYSE XAC35_70005RK5SP 100 68.06 USD 3:47:32 PM NYSE XAC35_70005RK5SL 100 68.05 USD 3:47:32 PM NYSE XAC35_70005RK5SU 100 68.05 USD 3:47:37 PM NYSE XAC35_70005RK5TR 100 68.02 USD 3:47:53 PM NYSE XAC35_70005RK61A 93 68.02 USD 3:47:53 PM NYSE XAC35_70005RK61B 6 68.02 USD 3:47:53 PM NYSE XAC35_70005RK61D 1 68.02 USD 3:47:53 PM NYSE XAC35_70005RK61C 100 68.02 USD 3:47:53 PM NYSE XAC35_70005RK61E 100 68 USD 3:48:11 PM NYSE XAC35_70005RK667 100 68 USD 3:48:12 PM NYSE XAC35_70005RK66C 100 68 USD 3:48:12 PM NYSE XAC35_70005RK66A 100 68 USD 3:48:12 PM NYSE XAC35_70005RK66B 30 68.05 USD 3:49:23 PM NSDQ XAC35_70005RK6HT 166 68.05 USD 3:49:23 PM NSDQ XAC35_70005RK6HV 4 68.05 USD 3:49:23 PM NSDQ XAC35_70005RK6HU 200 68.05 USD 3:49:23 PM BATS XAC35_70005RK6HN 100 68.05 USD 3:49:23 PM BATS XAC35_70005RK6HO 500 68.05 USD 3:49:23 PM BATS XAC35_70005RK6HP 100 68.05 USD 3:49:23 PM NYSE XAC35_70005RK6HQ 100 68.05 USD 3:49:23 PM ARCX XAC35_70005RK6HR 100 68.05 USD 3:49:23 PM NSDQ XAC35_70005RK6HS 642 68.07 USD 3:49:26 PM NITE XAC35_70005RK6IN 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 POSNKKBQQBDDPBB