Transaction in Own Shares • Dec 21, 2023
Transaction in Own Shares
Open in ViewerOpens in native device viewer
National Storage Mechanism | Additional information RNS Number : 6711X CRH PLC 21 December 2023 21 December 2023 CRH plc Transaction in Own Shares CRH plc ("CRH") announces that on 20 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 203,864 $68.0893 $68.29 $67.54 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 693,881,208 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,205,490 of its ordinary shares in treasury, which represents 5.606% 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: 20 December 2023 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume See attached schedule USD $68.0893 203,864 United States Number of Shares Price per Share (USD) Currency Trade Time Trading Venue Transaction ID 100 67.89 USD 9:30:02 AM MEMX XAC5_10008DKNKL 25 67.88 USD 9:30:02 AM BATS XAC5_10008DKNKQ 100 67.89 USD 9:30:02 AM NYSE XAC5_10008DKNKP 75 67.88 USD 9:30:02 AM BATS XAC5_10008DKNKU 50 67.87 USD 9:30:02 AM NYSE XAC5_10008DKNKS 100 67.87 USD 9:30:02 AM NYSE XAC5_10008DKNKV 25 67.88 USD 9:30:02 AM BATS XAC5_10008DKNKT 100 67.97 USD 9:30:31 AM NYSE XAC5_10008DKNPI 25 68.01 USD 9:32:54 AM NYSE XAC5_10008DKO1H 100 68.01 USD 9:32:54 AM NYSE XAC5_10008DKO1E 100 68.01 USD 9:32:54 AM NYSE XAC5_10008DKO1F 75 68.01 USD 9:32:54 AM NYSE XAC5_10008DKO1G 100 68.1 USD 9:34:00 AM NYSE XAC5_10008DKO57 78 68.09 USD 9:34:00 AM NYSE XAC5_10008DKO58 99 68.09 USD 9:34:54 AM NYSE XAC5_10008DKOAP 100 68.09 USD 9:34:55 AM NYSE XAC5_10008DKOAT 22 68.09 USD 9:34:55 AM NYSE XAC5_10008DKOAU 100 68.08 USD 9:34:57 AM NYSE XAC5_10008DKOB6 78 68.08 USD 9:34:57 AM NYSE XAC5_10008DKOB7 48 68.08 USD 9:34:59 AM NYSE XAC5_10008DKOB9 52 68.08 USD 9:34:59 AM NYSE XAC5_10008DKOBA 100 68.07 USD 9:35:42 AM NYSE XAC5_10008DKOEU 100 68.07 USD 9:35:42 AM NYSE XAC5_10008DKOET 100 68.07 USD 9:35:42 AM NYSE XAC5_10008DKOEV 100 68.07 USD 9:35:42 AM NYSE XAC5_10008DKOF0 100 68.07 USD 9:35:42 AM NYSE XAC5_10008DKOF3 20 68.07 USD 9:35:42 AM NYSE XAC5_10008DKOFG 80 68.07 USD 9:35:42 AM NYSE XAC5_10008DKOFF 10 68.07 USD 9:35:42 AM NYSE XAC5_10008DKOFE 90 68.07 USD 9:35:42 AM NYSE XAC5_10008DKOF9 195 68.07 USD 9:35:42 AM NYSE XAC5_10008DKOF7 10 68.07 USD 9:35:42 AM NYSE XAC5_10008DKOFA 10 68.07 USD 9:35:42 AM NYSE XAC5_10008DKOFB 90 68.07 USD 9:35:42 AM NYSE XAC5_10008DKOFD 5 68.07 USD 9:35:42 AM NYSE XAC5_10008DKOF8 10 68.07 USD 9:35:42 AM NYSE XAC5_10008DKOFC 10 68.07 USD 9:35:42 AM NYSE XAC5_10008DKOFH 170 68.07 USD 9:35:42 AM NYSE XAC5_10008DKOFI 100 68.07 USD 9:35:43 AM NYSE XAC5_10008DKOFN 100 68.07 USD 9:35:43 AM NYSE XAC5_10008DKOFO 16 68.06 USD 9:35:52 AM NYSE XAC5_10008DKOGA 16 68.06 USD 9:35:54 AM NYSE XAC5_10008DKOGD 84 68.06 USD 9:35:54 AM NYSE XAC5_10008DKOGC 84 68.06 USD 9:35:56 AM NYSE XAC5_10008DKOGH 16 68.06 USD 9:35:56 AM NYSE XAC5_10008DKOGI 84 68.06 USD 9:35:58 AM NYSE XAC5_10008DKOGK 100 68.06 USD 9:36:00 AM NYSE XAC5_10008DKOGT 100 68.06 USD 9:36:00 AM NYSE XAC5_10008DKOGU 100 68.06 USD 9:36:01 AM NYSE XAC5_10008DKOGV 100 68.06 USD 9:36:01 AM NYSE XAC5_10008DKOH0 100 68.06 USD 9:36:01 AM NYSE XAC5_10008DKOH1 100 68.06 USD 9:36:01 AM NYSE XAC5_10008DKOH2 100 68.06 USD 9:36:03 AM NYSE XAC5_10008DKOH5 100 68.06 USD 9:36:03 AM NYSE XAC5_10008DKOH6 100 68.05 USD 9:36:05 AM NYSE XAC5_10008DKOHC 40 68.05 USD 9:36:20 AM NYSE XAC5_10008DKOI1 19 68.05 USD 9:36:30 AM NYSE XAC5_10008DKOJ5 13 68.05 USD 9:36:30 AM NYSE XAC5_10008DKOJ7 41 68.05 USD 9:36:30 AM NYSE XAC5_10008DKOJ6 100 68.05 USD 9:36:31 AM NYSE XAC5_10008DKOJB 100 68.05 USD 9:36:32 AM NYSE XAC5_10008DKOJF 100 68.15 USD 9:37:10 AM NYSE XAC5_10008DKOMP 100 68.15 USD 9:37:22 AM NYSE XAC5_10008DKONG 100 68.15 USD 9:37:22 AM NYSE XAC5_10008DKONH 50 68.15 USD 9:37:22 AM NYSE XAC5_10008DKONI 50 68.15 USD 9:37:22 AM NYSE XAC5_10008DKONJ 91 68.14 USD 9:37:22 AM NYSE XAC5_10008DKONN 100 68.14 USD 9:37:22 AM NYSE XAC5_10008DKONK 100 68.14 USD 9:37:22 AM NYSE XAC5_10008DKONL 50 68.14 USD 9:37:22 AM NYSE XAC5_10008DKONM 9 68.14 USD 9:37:22 AM NYSE XAC5_10008DKONO 100 68.14 USD 9:37:22 AM NYSE XAC5_10008DKONP 100 68.14 USD 9:37:22 AM NYSE XAC5_10008DKONQ 50 68.14 USD 9:37:22 AM NYSE XAC5_10008DKONS 100 68.14 USD 9:37:22 AM NYSE XAC5_10008DKONT 100 68.14 USD 9:37:22 AM NYSE XAC5_10008DKONR 100 68.13 USD 9:37:23 AM NYSE XAC5_10008DKONU 100 68.13 USD 9:37:23 AM NYSE XAC5_10008DKONV 100 68.13 USD 9:37:23 AM NYSE XAC5_10008DKOO1 100 68.13 USD 9:37:23 AM NYSE XAC5_10008DKOO0 100 68.13 USD 9:37:27 AM NYSE XAC5_10008DKOO3 100 68.13 USD 9:37:28 AM NYSE XAC5_10008DKOO4 100 68.13 USD 9:37:29 AM NYSE XAC5_10008DKOO7 100 68.13 USD 9:37:30 AM NYSE XAC5_10008DKOOB 100 68.13 USD 9:37:32 AM NYSE XAC5_10008DKOOG 100 68.13 USD 9:37:36 AM NYSE XAC5_10008DKOOK 100 68.13 USD 9:37:36 AM NYSE XAC5_10008DKOOL 100 68.12 USD 9:37:39 AM NYSE XAC5_10008DKOOP 25 68.12 USD 9:37:39 AM NYSE XAC5_10008DKOOQ 100 68.12 USD 9:37:39 AM NYSE XAC5_10008DKOOS 75 68.12 USD 9:37:39 AM NYSE XAC5_10008DKOOR 100 68.12 USD 9:37:39 AM NYSE XAC5_10008DKOOV 100 68.12 USD 9:37:39 AM NYSE XAC5_10008DKOOU 100 68.12 USD 9:37:40 AM NYSE XAC5_10008DKOP4 29 68.12 USD 9:37:44 AM NYSE XAC5_10008DKOPG 71 68.12 USD 9:37:44 AM NYSE XAC5_10008DKOPH 29 68.12 USD 9:37:44 AM NYSE XAC5_10008DKOPI 71 68.12 USD 9:37:46 AM NYSE XAC5_10008DKOPN 29 68.12 USD 9:37:46 AM NYSE XAC5_10008DKOPO 71 68.12 USD 9:37:51 AM NYSE XAC5_10008DKOQ8 100 68.12 USD 9:37:51 AM NYSE XAC5_10008DKOQ9 2 68.12 USD 9:37:52 AM NYSE XAC5_10008DKOQC 100 68.12 USD 9:37:52 AM NYSE XAC5_10008DKOQF 98 68.12 USD 9:37:52 AM NYSE XAC5_10008DKOQE 100 68.12 USD 9:37:52 AM NYSE XAC5_10008DKOQG 100 68.06 USD 9:38:25 AM NYSE XAC5_10008DKOSL 100 68.1 USD 9:38:35 AM NYSE XAC5_10008DKOU1 100 68.1 USD 9:38:36 AM NYSE XAC5_10008DKOU4 100 68.09 USD 9:38:36 AM NYSE XAC5_10008DKOU3 100 68.08 USD 9:38:52 AM ARCX XAC5_10008DKOVB 100 68.14 USD 9:39:13 AM BATS XAC5_10008DKP1B 100 68.13 USD 9:39:13 AM NYSE XAC5_10008DKP1C 100 68.12 USD 9:39:14 AM NYSE XAC5_10008DKP1G 100 68.12 USD 9:39:14 AM NYSE XAC5_10008DKP1F 100 68.12 USD 9:39:14 AM NYSE XAC5_10008DKP1E 100 68.12 USD 9:39:14 AM NYSE XAC5_10008DKP1H 60 68.11 USD 9:39:14 AM NYSE XAC5_10008DKP1L 40 68.11 USD 9:39:14 AM NYSE XAC5_10008DKP1K 100 68.11 USD 9:39:14 AM NYSE XAC5_10008DKP1J 100 68.11 USD 9:39:14 AM NYSE XAC5_10008DKP1I 40 68.11 USD 9:39:14 AM NYSE XAC5_10008DKP1M 60 68.11 USD 9:39:14 AM NYSE XAC5_10008DKP1N 99 68.12 USD 9:41:19 AM ARCX XAC5_10008DKPBD 1 68.12 USD 9:41:19 AM ARCX XAC5_10008DKPBE 100 68.11 USD 9:41:23 AM NYSE XAC5_10008DKPBN 100 68.11 USD 9:41:23 AM NYSE XAC5_10008DKPBP 100 68.11 USD 9:41:23 AM NYSE XAC5_10008DKPBO 61 68.1 USD 9:41:23 AM NSDQ XAC5_10008DKPBR 39 68.1 USD 9:41:23 AM NSDQ XAC5_10008DKPBS 12 68.1 USD 9:41:23 AM NSDQ XAC5_10008DKPBU 1 68.1 USD 9:41:23 AM NSDQ XAC5_10008DKPBT 87 68.1 USD 9:41:24 AM NSDQ XAC5_10008DKPC2 100 68.09 USD 9:41:29 AM NSDQ XAC5_10008DKPC8 78 68.08 USD 9:41:29 AM BATS XAC5_10008DKPC9 100 68.09 USD 9:41:29 AM NSDQ XAC5_10008DKPC7 22 68.08 USD 9:41:32 AM BATS XAC5_10008DKPCE 100 68.07 USD 9:41:32 AM NYSE XAC5_10008DKPCF 73 68.16 USD 9:42:21 AM ARCX XAC5_10008DKPFU 27 68.16 USD 9:42:21 AM ARCX XAC5_10008DKPFT 73 68.16 USD 9:42:21 AM ARCX XAC5_10008DKPG0 27 68.16 USD 9:42:21 AM ARCX XAC5_10008DKPFV 100 68.16 USD 9:42:27 AM NYSE XAC5_10008DKPGJ 100 68.15 USD 9:42:27 AM NYSE XAC5_10008DKPGN 100 68.15 USD 9:42:27 AM NYSE XAC5_10008DKPGM 100 68.15 USD 9:42:27 AM NYSE XAC5_10008DKPGL 100 68.15 USD 9:42:27 AM NYSE XAC5_10008DKPGK 100 68.15 USD 9:42:27 AM NYSE XAC5_10008DKPGO 100 68.16 USD 9:42:49 AM IEXG XAC5_10008DKPHT 100 68.15 USD 9:43:01 AM NSDQ XAC5_10008DKPI9 100 68.14 USD 9:43:05 AM NYSE XAC5_10008DKPIE 100 68.14 USD 9:43:05 AM NYSE XAC5_10008DKPII 100 68.14 USD 9:43:05 AM NYSE XAC5_10008DKPIN 40 68.14 USD 9:43:05 AM NYSE XAC5_10008DKPIO 18 68.14 USD 9:43:05 AM NYSE XAC5_10008DKPIP 100 68.14 USD 9:43:05 AM NYSE XAC5_10008DKPIG 50 68.14 USD 9:43:05 AM NYSE XAC5_10008DKPIM 100 68.14 USD 9:43:05 AM NYSE XAC5_10008DKPIH 82 68.14 USD 9:43:05 AM NYSE XAC5_10008DKPIS 10 68.14 USD 9:43:05 AM NYSE XAC5_10008DKPIQ 50 68.14 USD 9:43:05 AM NYSE XAC5_10008DKPIL 50 68.14 USD 9:43:05 AM NYSE XAC5_10008DKPIF 100 68.13 USD 9:43:05 AM NYSE XAC5_10008DKPIJ 100 68.13 USD 9:43:05 AM NYSE XAC5_10008DKPIK 100 68.13 USD 9:43:05 AM NYSE XAC5_10008DKPJ0 100 68.13 USD 9:43:05 AM NYSE XAC5_10008DKPIV 100 68.12 USD 9:43:05 AM NYSE XAC5_10008DKPJ5 100 68.12 USD 9:43:05 AM NYSE XAC5_10008DKPJ3 100 68.12 USD 9:43:05 AM NYSE XAC5_10008DKPJ2 100 68.12 USD 9:43:05 AM NYSE XAC5_10008DKPJ4 100 68.13 USD 9:43:10 AM NSDQ XAC5_10008DKPJR 100 68.12 USD 9:43:20 AM NSDQ XAC5_10008DKPKE 30 68.12 USD 9:43:20 AM NYSE XAC5_10008DKPKF 100 68.12 USD 9:43:21 AM NYSE XAC5_10008DKPKJ 70 68.12 USD 9:43:21 AM NYSE XAC5_10008DKPKK 100 68.11 USD 9:43:27 AM NYSE XAC5_10008DKPKT 100 68.11 USD 9:43:34 AM NYSE XAC5_10008DKPL5 5 68.11 USD 9:43:37 AM NYSE XAC5_10008DKPL7 100 68.11 USD 9:43:37 AM NSDQ XAC5_10008DKPL6 95 68.11 USD 9:43:37 AM NYSE XAC5_10008DKPL8 100 68.11 USD 9:43:46 AM NSDQ XAC5_10008DKPM8 200 68.11 USD 9:43:46 AM NYSE XAC5_10008DKPM9 200 68.11 USD 9:43:46 AM NYSE XAC5_10008DKPMA 100 68.11 USD 9:43:46 AM NSDQ XAC5_10008DKPM7 100 68.11 USD 9:43:46 AM NYSE XAC5_10008DKPMB 161 68.1 USD 9:43:50 AM NSDQ XAC5_10008DKPMH 100 68.1 USD 9:43:50 AM NYSE XAC5_10008DKPMI 61 68.1 USD 9:43:52 AM NSDQ XAC5_10008DKPMR 99 68.1 USD 9:43:52 AM NSDQ XAC5_10008DKPMT 39 68.1 USD 9:43:52 AM NSDQ XAC5_10008DKPMQ 40 68.1 USD 9:43:52 AM NSDQ XAC5_10008DKPMS 52 68.1 USD 9:43:52 AM NYSE XAC5_10008DKPN3 152 68.1 USD 9:43:52 AM NYSE XAC5_10008DKPMV 200 68.1 USD 9:43:52 AM NYSE XAC5_10008DKPN1 100 68.1 USD 9:43:52 AM NYSE XAC5_10008DKPN4 100 68.1 USD 9:43:52 AM NYSE XAC5_10008DKPN2 48 68.1 USD 9:43:52 AM NYSE XAC5_10008DKPN0 48 68.1 USD 9:43:52 AM NYSE XAC5_10008DKPMU 100 68.1 USD 9:43:59 AM NYSE XAC5_10008DKPNA 100 68.1 USD 9:44:02 AM NYSE XAC5_10008DKPNM 100 68.15 USD 9:45:05 AM NYSE XAC5_10008DKPSE 100 68.14 USD 9:45:19 AM NYSE XAC5_10008DKPTH 200 68.17 USD 9:45:26 AM NYSE XAC5_10008DKPU5 100 68.17 USD 9:45:26 AM NYSE XAC5_10008DKPU4 200 68.17 USD 9:45:26 AM NYSE XAC5_10008DKPU3 72 68.16 USD 9:45:26 AM NYSE XAC5_10008DKPU6 43 68.16 USD 9:45:31 AM NYSE XAC5_10008DKPUO 57 68.16 USD 9:45:31 AM NYSE XAC5_10008DKPUN 100 68.16 USD 9:45:31 AM NYSE XAC5_10008DKPUM 100 68.16 USD 9:45:31 AM NYSE XAC5_10008DKPUL 128 68.16 USD 9:45:31 AM NYSE XAC5_10008DKPUJ 100 68.16 USD 9:45:31 AM NYSE XAC5_10008DKPUK 200 68.15 USD 9:45:37 AM NYSE XAC5_10008DKPVM 132 68.15 USD 9:45:37 AM NYSE XAC5_10008DKPVO 68 68.15 USD 9:45:37 AM NYSE XAC5_10008DKPVN 100 68.15 USD 9:45:39 AM NYSE XAC5_10008DKPVT 23 68.15 USD 9:45:40 AM NYSE XAC5_10008DKQ05 77 68.15 USD 9:45:41 AM NYSE XAC5_10008DKQ06 91 68.15 USD 9:45:44 AM NYSE XAC5_10008DKQ09 109 68.15 USD 9:45:46 AM NYSE XAC5_10008DKQ0A 100 68.15 USD 9:45:46 AM NYSE XAC5_10008DKQ0D 100 68.145 USD 9:45:46 AM NYSE XAC5_10008DKQ0B 100 68.09 USD 9:46:34 AM MEMX XAC5_10008DKQ3C 100 68.09 USD 9:46:34 AM MEMX XAC5_10008DKQ3D 100 68.1 USD 9:47:01 AM MEMX XAC5_10008DKQ5R 100 68.09 USD 9:47:25 AM NYSE XAC5_10008DKQ8R 100 68.09 USD 9:47:25 AM NYSE XAC5_10008DKQ8Q 100 68.09 USD 9:47:25 AM NYSE XAC5_10008DKQ8S 100 68.09 USD 9:47:25 AM NYSE XAC5_10008DKQ8U 100 68.09 USD 9:47:25 AM NYSE XAC5_10008DKQ8P 100 68.09 USD 9:47:30 AM NYSE XAC5_10008DKQ9B 100 68.08 USD 9:47:34 AM NYSE XAC5_10008DKQ9D 100 68.08 USD 9:47:34 AM NYSE XAC5_10008DKQ9E 100 68.08 USD 9:47:34 AM NYSE XAC5_10008DKQ9F 100 68.08 USD 9:47:34 AM NYSE XAC5_10008DKQ9G 100 68.08 USD 9:47:34 AM NYSE XAC5_10008DKQ9H 100 68.11 USD 9:48:37 AM NSDQ XAC5_10008DKQDR 78 68.1 USD 9:48:39 AM NSDQ XAC5_10008DKQE1 22 68.1 USD 9:48:39 AM NSDQ XAC5_10008DKQE2 100 68.1 USD 9:48:39 AM NSDQ XAC5_10008DKQE0 86 68.09 USD 9:48:47 AM NYSE XAC5_10008DKQEH 100 68.09 USD 9:48:47 AM NYSE XAC5_10008DKQEG 86 68.09 USD 9:48:48 AM NYSE XAC5_10008DKQEL 14 68.09 USD 9:48:48 AM NYSE XAC5_10008DKQEK 14 68.09 USD 9:48:48 AM NYSE XAC5_10008DKQEM 100 68.04 USD 9:50:09 AM NYSE XAC5_10008DKQP4 15 68.03 USD 9:50:10 AM ARCX XAC5_10008DKQPA 85 68.03 USD 9:50:23 AM ARCX XAC5_10008DKQQ7 100 68.02 USD 9:50:23 AM NYSE XAC5_10008DKQQ8 100 68.02 USD 9:50:23 AM NYSE XAC5_10008DKQQA 100 68.02 USD 9:50:23 AM NYSE XAC5_10008DKQQ9 100 68.03 USD 9:50:51 AM MEMX XAC5_10008DKQSF 100 68.06 USD 9:52:33 AM ARCX XAC5_10008DKR2O 100 68.06 USD 9:52:33 AM ARCX XAC5_10008DKR2N 40 68.05 USD 9:52:38 AM NYSE XAC5_10008DKR30 100 68.05 USD 9:52:38 AM NYSE XAC5_10008DKR2V 100 68.05 USD 9:52:38 AM NYSE XAC5_10008DKR32 100 68.05 USD 9:52:38 AM NYSE XAC5_10008DKR31 100 68.05 USD 9:52:43 AM NYSE XAC5_10008DKR3R 47 68.05 USD 9:52:43 AM NYSE XAC5_10008DKR3N 100 68.05 USD 9:52:43 AM NYSE XAC5_10008DKR3Q 53 68.05 USD 9:52:43 AM NYSE XAC5_10008DKR3O 47 68.05 USD 9:52:43 AM NYSE XAC5_10008DKR3P 60 68.05 USD 9:52:43 AM NYSE XAC5_10008DKR3M 53 68.05 USD 9:52:56 AM NYSE XAC5_10008DKR4G 100 68.06 USD 9:53:06 AM EDGX XAC5_10008DKR50 79 68.1 USD 9:54:07 AM NSDQ XAC5_10008DKR76 100 68.1 USD 9:54:07 AM NSDQ XAC5_10008DKR77 21 68.1 USD 9:54:07 AM NSDQ XAC5_10008DKR79 200 68.1 USD 9:54:07 AM NYSE XAC5_10008DKR78 100 68.09 USD 9:55:02 AM NSDQ XAC5_10008DKRA7 100 68.09 USD 9:55:02 AM ARCX XAC5_10008DKRA4 21 68.09 USD 9:55:02 AM NYSE XAC5_10008DKRA3 56 68.09 USD 9:55:02 AM ARCX XAC5_10008DKR9V 279 68.09 USD 9:55:02 AM NYSE XAC5_10008DKRA2 79 68.09 USD 9:55:02 AM NYSE XAC5_10008DKRA5 200 68.09 USD 9:55:02 AM NYSE XAC5_10008DKRA6 21 68.09 USD 9:55:02 AM NYSE XAC5_10008DKRA0 100 68.09 USD 9:55:02 AM NSDQ XAC5_10008DKRA8 44 68.09 USD 9:55:02 AM ARCX XAC5_10008DKRA1 100 68.09 USD 9:55:02 AM NSDQ XAC5_10008DKRA9 100 68.09 USD 9:55:02 AM NYSE XAC5_10008DKRAA 100 68.08 USD 9:55:02 AM NYSE XAC5_10008DKRAD 24 68.08 USD 9:55:02 AM NYSE XAC5_10008DKRAE 76 68.08 USD 9:55:02 AM NYSE XAC5_10008DKRAF 100 68.07 USD 9:55:18 AM NYSE XAC5_10008DKRBF 100 68.07 USD 9:55:18 AM NYSE XAC5_10008DKRBG 100 68.07 USD 9:55:18 AM NYSE XAC5_10008DKRBE 100 68.05 USD 9:56:08 AM NYSE XAC5_10008DKRED 100 68.04 USD 9:56:23 AM NYSE XAC5_10008DKRF0 100 68.04 USD 9:56:23 AM NYSE XAC5_10008DKRF1 100 68.04 USD 9:56:30 AM NYSE XAC5_10008DKRFI 100 68.04 USD 9:56:36 AM NYSE XAC5_10008DKRFP 100 68.04 USD 9:56:38 AM NYSE XAC5_10008DKRFU 100 68.04 USD 9:57:01 AM NYSE XAC5_10008DKRGL 51 68.09 USD 9:57:42 AM NYSE XAC5_10008DKRJ4 100 68.09 USD 9:57:42 AM NYSE XAC5_10008DKRJ5 100 68.09 USD 9:57:42 AM NYSE XAC5_10008DKRJ3 49 68.09 USD 9:57:42 AM NYSE XAC5_10008DKRJ7 100 68.09 USD 9:57:42 AM NYSE XAC5_10008DKRJ2 23 68.08 USD 9:57:45 AM NYSE XAC5_10008DKRJI 77 68.08 USD 9:57:45 AM NYSE XAC5_10008DKRJG 100 68.08 USD 9:57:45 AM NYSE XAC5_10008DKRJH 100 68.08 USD 9:57:45 AM NYSE XAC5_10008DKRJE 100 68.08 USD 9:57:45 AM NYSE XAC5_10008DKRJD 100 68.08 USD 9:57:45 AM NYSE XAC5_10008DKRJF 200 68.1 USD 9:59:21 AM MLIX XAC5_10008DKRRC 400 68.1 USD 9:59:21 AM MLIX XAC5_10008DKRRB 2 68.1 USD 9:59:30 AM NYSE XAC5_10008DKRS2 186 68.1 USD 9:59:32 AM NSDQ XAC5_10008DKRS6 100 68.1 USD 9:59:32 AM NYSE XAC5_10008DKRSA 14 68.1 USD 9:59:32 AM NSDQ XAC5_10008DKRS7 184 68.1 USD 9:59:32 AM NYSE XAC5_10008DKRS9 100 68.1 USD 9:59:32 AM NSDQ XAC5_10008DKRS8 16 68.1 USD 9:59:32 AM NYSE XAC5_10008DKRSB 1 68.1 USD 9:59:41 AM NYSE XAC5_10008DKRT4 62 68.1 USD 9:59:45 AM NYSE XAC5_10008DKRTB 3 68.1 USD 9:59:48 AM NYSE XAC5_10008DKRTI 162 68.1 USD 9:59:51 AM NYSE XAC5_10008DKRTU 100 68.1 USD 9:59:51 AM NYSE XAC5_10008DKRU0 34 68.1 USD 9:59:51 AM NYSE XAC5_10008DKRTS 238 68.1 USD 9:59:51 AM NYSE XAC5_10008DKRTT 27 68.1 USD 9:59:51 AM NYSE XAC5_10008DKRU1 73 68.1 USD 9:59:51 AM NYSE XAC5_10008DKRTV 43 68.1 USD 9:59:53 AM ARCX XAC5_10008DKRU3 57 68.1 USD 9:59:54 AM ARCX XAC5_10008DKRU4 100 68.09 USD 9:59:58 AM NYSE XAC5_10008DKRUC 100 68.09 USD 9:59:58 AM NYSE XAC5_10008DKRUH 35 68.09 USD 9:59:58 AM NYSE XAC5_10008DKRUI 300 68.09 USD 9:59:58 AM NYSE XAC5_10008DKRUJ 100 68.09 USD 9:59:58 AM NYSE XAC5_10008DKRUK 100 68.09 USD 9:59:58 AM NYSE XAC5_10008DKRUL 285 68.09 USD 9:59:58 AM NYSE XAC5_10008DKRUM 15 68.09 USD 9:59:58 AM NYSE XAC5_10008DKRUG 100 68.09 USD 9:59:58 AM NYSE XAC5_10008DKRUF 100 68.09 USD 9:59:58 AM NYSE XAC5_10008DKRUE 100 68.09 USD 9:59:58 AM NYSE XAC5_10008DKRUD 48 68.09 USD 9:59:58 AM NYSE XAC5_10008DKRUR 52 68.09 USD 9:59:58 AM NYSE XAC5_10008DKRUQ 48 68.09 USD 9:59:58 AM NYSE XAC5_10008DKRUN 52 68.09 USD 9:59:58 AM NYSE XAC5_10008DKRUO 48 68.09 USD 9:59:58 AM NYSE XAC5_10008DKRUP 17 68.09 USD 9:59:58 AM NYSE XAC5_10008DKRUV 100 68.09 USD 9:59:58 AM NYSE XAC5_10008DKRUU 83 68.09 USD 9:59:58 AM NYSE XAC5_10008DKRUT 78 68.09 USD 9:59:58 AM NYSE XAC5_10008DKRV7 8 68.09 USD 9:59:58 AM NYSE XAC5_10008DKRV5 6 68.09 USD 9:59:58 AM NYSE XAC5_10008DKRV4 200 68.09 USD 9:59:58 AM NYSE XAC5_10008DKRV3 17 68.09 USD 9:59:58 AM NYSE XAC5_10008DKRV2 83 68.08 USD 9:59:58 AM NSDQ XAC5_10008DKRV0 128 68.09 USD 9:59:58 AM NYSE XAC5_10008DKRVB 22 68.09 USD 9:59:58 AM NYSE XAC5_10008DKRVA 20 68.09 USD 9:59:58 AM NYSE XAC5_10008DKRV9 22 68.09 USD 9:59:58 AM NYSE XAC5_10008DKRV8 94 68.09 USD 9:59:58 AM NYSE XAC5_10008DKRV1 150 68.09 USD 9:59:58 AM NYSE XAC5_10008DKRV6 150 68.09 USD 9:59:58 AM NYSE XAC5_10008DKRVC 26 68.08 USD 10:00:01 AM NSDQ XAC5_10008DKS02 48 68.08 USD 10:00:01 AM NSDQ XAC5_10008DKS01 26 68.08 USD 10:00:01 AM NSDQ XAC5_10008DKS00 100 68.08 USD 10:00:01 AM NSDQ XAC5_10008DKS03 100 68.08 USD 10:00:01 AM NYSE XAC5_10008DKS09 48 68.08 USD 10:00:01 AM NYSE XAC5_10008DKS07 52 68.08 USD 10:00:01 AM NYSE XAC5_10008DKS05 100 68.08 USD 10:00:01 AM NYSE XAC5_10008DKS08 48 68.08 USD 10:00:01 AM NYSE XAC5_10008DKS04 100 68.08 USD 10:00:01 AM NYSE XAC5_10008DKS06 52 68.08 USD 10:00:01 AM NYSE XAC5_10008DKS0A 5 68.07 USD 10:00:01 AM NYSE XAC5_10008DKS0C 14 68.07 USD 10:00:01 AM NYSE XAC5_10008DKS0D 300 68.11 USD 10:00:09 AM NYSE XAC5_10008DKS1C 10 68.11 USD 10:00:09 AM NYSE XAC5_10008DKS1D 99 68.12 USD 10:00:14 AM ARCX XAC5_10008DKS2A 52 68.16 USD 10:00:38 AM NYSE XAC5_10008DKS65 52 68.16 USD 10:00:38 AM NYSE XAC5_10008DKS66 27 68.16 USD 10:00:38 AM NYSE XAC5_10008DKS67 48 68.16 USD 10:00:38 AM NYSE XAC5_10008DKS68 79 68.16 USD 10:00:38 AM NYSE XAC5_10008DKS6A 73 68.16 USD 10:00:38 AM NYSE XAC5_10008DKS6B 48 68.16 USD 10:00:38 AM NYSE XAC5_10008DKS64 48 68.16 USD 10:00:38 AM NYSE XAC5_10008DKS63 100 68.16 USD 10:00:38 AM NYSE XAC5_10008DKS62 100 68.16 USD 10:00:38 AM NYSE XAC5_10008DKS61 100 68.16 USD 10:00:38 AM NYSE XAC5_10008DKS60 73 68.16 USD 10:00:38 AM NYSE XAC5_10008DKS69 100 68.15 USD 10:00:48 AM NYSE XAC5_10008DKS76 100 68.11 USD 10:00:57 AM NYSE XAC5_10008DKS7L 31 68.07 USD 10:01:04 AM NSDQ XAC5_10008DKS8G 69 68.07 USD 10:01:06 AM NSDQ XAC5_10008DKS8I 100 68.08 USD 10:01:06 AM MEMX XAC5_10008DKS8J 100 68.07 USD 10:01:16 AM NYSE XAC5_10008DKS8T 17 68.12 USD 10:01:34 AM NSDQ XAC5_10008DKSAD 83 68.12 USD 10:01:34 AM NSDQ XAC5_10008DKSAE 100 68.12 USD 10:01:34 AM NSDQ XAC5_10008DKSAC 1 68.14 USD 10:02:14 AM NYSE XAC5_10008DKSDO 99 68.14 USD 10:02:14 AM NYSE XAC5_10008DKSDN 93 68.14 USD 10:02:30 AM NYSE XAC5_10008DKSF9 100 68.14 USD 10:02:30 AM NYSE XAC5_10008DKSFA 21 68.14 USD 10:02:30 AM NYSE XAC5_10008DKSFB 100 68.14 USD 10:02:30 AM NYSE XAC5_10008DKSF5 100 68.14 USD 10:02:30 AM NYSE XAC5_10008DKSF8 79 68.14 USD 10:02:30 AM NYSE XAC5_10008DKSFC 100 68.14 USD 10:02:30 AM NYSE XAC5_10008DKSF6 7 68.14 USD 10:02:30 AM NYSE XAC5_10008DKSF7 100 68.13 USD 10:02:30 AM NYSE XAC5_10008DKSFD 100 68.13 USD 10:02:48 AM ARCX XAC5_10008DKSGP 100 68.12 USD 10:02:48 AM NYSE XAC5_10008DKSGQ 1 68.1 USD 10:03:05 AM ARCX XAC5_10008DKSHH 99 68.1 USD 10:03:05 AM ARCX XAC5_10008DKSHG 100 68.08 USD 10:03:14 AM NSDQ XAC5_10008DKSI6 100 68.07 USD 10:03:21 AM ARCX XAC5_10008DKSJ4 100 68.02 USD 10:03:26 AM ARCX XAC5_10008DKSJM 100 68.02 USD 10:03:26 AM ARCX XAC5_10008DKSJN 100 67.98 USD 10:03:29 AM ARCX XAC5_10008DKSJV 200 68.03 USD 10:03:54 AM NYSE XAC5_10008DKSMT 100 68.02 USD 10:03:56 AM NYSE XAC5_10008DKSN3 200 68.02 USD 10:03:56 AM NYSE XAC5_10008DKSN2 200 68.05 USD 10:04:28 AM NSDQ XAC5_10008DKSQQ 159 68.13 USD 10:06:24 AM NYSE XAC5_10008DKT6T 41 68.13 USD 10:06:24 AM NYSE XAC5_10008DKT71 159 68.13 USD 10:06:24 AM NYSE XAC5_10008DKT6V 100 68.13 USD 10:06:24 AM ARCX XAC5_10008DKT6U 41 68.13 USD 10:06:24 AM NYSE XAC5_10008DKT6S 100 68.13 USD 10:06:24 AM NSDQ XAC5_10008DKT6R 100 68.13 USD 10:06:24 AM NSDQ XAC5_10008DKT6Q 100 68.13 USD 10:06:24 AM ARCX XAC5_10008DKT70 100 68.12 USD 10:06:24 AM NSDQ XAC5_10008DKT73 100 68.12 USD 10:06:24 AM NSDQ XAC5_10008DKT72 200 68.12 USD 10:06:24 AM ARCX XAC5_10008DKT75 400 68.12 USD 10:06:24 AM NYSE XAC5_10008DKT74 200 68.12 USD 10:06:24 AM NYSE XAC5_10008DKT76 100 68.19 USD 10:07:11 AM NYSE XAC5_10008DKTB3 100 68.19 USD 10:07:11 AM NSDQ XAC5_10008DKTB0 100 68.19 USD 10:07:11 AM NYSE XAC5_10008DKTB2 100 68.19 USD 10:07:11 AM NSDQ XAC5_10008DKTB1 100 68.19 USD 10:07:11 AM NYSE XAC5_10008DKTB5 100 68.19 USD 10:07:11 AM NYSE XAC5_10008DKTB4 100 68.18 USD 10:07:20 AM NSDQ XAC5_10008DKTBC 200 68.18 USD 10:07:20 AM NYSE XAC5_10008DKTBD 100 68.18 USD 10:07:20 AM NYSE XAC5_10008DKTBE 100 68.17 USD 10:07:32 AM NYSE XAC5_10008DKTC3 40 68.17 USD 10:07:32 AM NYSE XAC5_10008DKTC4 60 68.17 USD 10:07:48 AM NYSE XAC5_10008DKTD4 40 68.17 USD 10:07:48 AM NYSE XAC5_10008DKTD5 100 68.19 USD 10:08:42 AM ARCX XAC5_10008DKTH9 100 68.19 USD 10:08:42 AM ARCX XAC5_10008DKTHA 88 68.18 USD 10:09:03 AM BATS XAC5_10008DKTIH 12 68.18 USD 10:09:03 AM BATS XAC5_10008DKTII 100 68.17 USD 10:09:45 AM NYSE XAC5_10008DKTM7 60 68.17 USD 10:09:45 AM NYSE XAC5_10008DKTM6 40 68.17 USD 10:09:45 AM NYSE XAC5_10008DKTM8 150 68.17 USD 10:09:45 AM NYSE XAC5_10008DKTMA 100 68.17 USD 10:09:45 AM NYSE XAC5_10008DKTM9 37 68.17 USD 10:09:45 AM NYSE XAC5_10008DKTMB 87 68.17 USD 10:09:45 AM NYSE XAC5_10008DKTMC 13 68.17 USD 10:09:45 AM NYSE XAC5_10008DKTMD 113 68.17 USD 10:09:45 AM NYSE XAC5_10008DKTME 100 68.17 USD 10:09:45 AM NYSE XAC5_10008DKTMF 87 68.17 USD 10:09:45 AM NYSE XAC5_10008DKTMG 100 68.17 USD 10:09:46 AM NYSE XAC5_10008DKTMQ 100 68.16 USD 10:09:46 AM ARCX XAC5_10008DKTML 200 68.17 USD 10:09:46 AM NYSE XAC5_10008DKTMO 100 68.17 USD 10:09:46 AM NYSE XAC5_10008DKTMT 100 68.17 USD 10:09:46 AM NYSE XAC5_10008DKTMR 100 68.17 USD 10:09:46 AM NYSE XAC5_10008DKTMP 100 68.17 USD 10:09:46 AM NYSE XAC5_10008DKTMN 13 68.17 USD 10:09:46 AM NYSE XAC5_10008DKTMM 4 68.18 USD 10:10:14 AM NYSE XAC5_10008DKTRF 96 68.18 USD 10:10:14 AM NYSE XAC5_10008DKTRE 100 68.17 USD 10:10:35 AM NSDQ XAC5_10008DKTTC 100 68.16 USD 10:10:36 AM NYSE XAC5_10008DKTTD 100 68.15 USD 10:10:47 AM NSDQ XAC5_10008DKTUH 100 68.14 USD 10:10:47 AM BATS XAC5_10008DKTUI 100 68.16 USD 10:12:09 AM NYSE XAC5_10008DKU6I 152 68.15 USD 10:12:23 AM NYSE XAC5_10008DKU7B 52 68.15 USD 10:12:23 AM NYSE XAC5_10008DKU7D 100 68.15 USD 10:12:23 AM NYSE XAC5_10008DKU7C 48 68.15 USD 10:12:23 AM NYSE XAC5_10008DKU7E 48 68.15 USD 10:12:23 AM NYSE XAC5_10008DKU7A 100 68.14 USD 10:12:35 AM NSDQ XAC5_10008DKU8S 200 68.14 USD 10:12:35 AM NYSE XAC5_10008DKU8R 100 68.14 USD 10:12:35 AM NSDQ XAC5_10008DKU8T 200 68.14 USD 10:12:35 AM NYSE XAC5_10008DKU8U 100 68.17 USD 10:13:30 AM ARCX XAC5_10008DKUE1 100 68.16 USD 10:13:30 AM NYSE XAC5_10008DKUE8 100 68.16 USD 10:13:30 AM NYSE XAC5_10008DKUE4 100 68.16 USD 10:13:30 AM NYSE XAC5_10008DKUE7 67 68.16 USD 10:13:30 AM NYSE XAC5_10008DKUE6 100 68.16 USD 10:13:30 AM NYSE XAC5_10008DKUE9 33 68.16 USD 10:13:30 AM NYSE XAC5_10008DKUE5 100 68.16 USD 10:13:30 AM NYSE XAC5_10008DKUEA 28 68.15 USD 10:14:09 AM NYSE XAC5_10008DKUHI 100 68.15 USD 10:14:09 AM NYSE XAC5_10008DKUHH 72 68.15 USD 10:14:09 AM NYSE XAC5_10008DKUHJ 100 68.15 USD 10:14:09 AM NYSE XAC5_10008DKUHL 100 68.15 USD 10:14:09 AM NYSE XAC5_10008DKUHK 1 68.14 USD 10:14:16 AM NYSE XAC5_10008DKUI9 99 68.14 USD 10:14:16 AM NYSE XAC5_10008DKUIA 11 68.14 USD 10:14:16 AM NYSE XAC5_10008DKUIB 89 68.14 USD 10:14:16 AM NYSE XAC5_10008DKUIC 100 68.14 USD 10:15:02 AM NYSE XAC5_10008DKUMD 100 68.13 USD 10:15:03 AM NYSE XAC5_10008DKUME 100 68.13 USD 10:15:03 AM NYSE XAC5_10008DKUMF 100 68.12 USD 10:15:03 AM BATS XAC5_10008DKUMH 14 68.1 USD 10:16:50 AM NSDQ XAC5_10008DKV18 3 68.1 USD 10:16:50 AM NSDQ XAC5_10008DKV19 2 68.1 USD 10:17:13 AM NSDQ XAC5_10008DKV3A 83 68.1 USD 10:17:13 AM NSDQ XAC5_10008DKV3B 14 68.1 USD 10:17:13 AM NSDQ XAC5_10008DKV3C 15 68.09 USD 10:17:26 AM NYSE XAC5_10008DKV4J 100 68.09 USD 10:17:26 AM NYSE XAC5_10008DKV4I 100 68.09 USD 10:17:26 AM NYSE XAC5_10008DKV4H 100 68.09 USD 10:17:26 AM NYSE XAC5_10008DKV4K 85 68.09 USD 10:17:26 AM NYSE XAC5_10008DKV4L 100 68.09 USD 10:17:26 AM NYSE XAC5_10008DKV4M 100 68.12 USD 10:17:42 AM NYSE XAC5_10008DKV63 48 68.11 USD 10:17:42 AM NYSE XAC5_10008DKV68 52 68.11 USD 10:17:42 AM NYSE XAC5_10008DKV6B 48 68.11 USD 10:17:42 AM NYSE XAC5_10008DKV65 52 68.11 USD 10:17:42 AM NYSE XAC5_10008DKV69 100 68.11 USD 10:17:42 AM NYSE XAC5_10008DKV64 52 68.11 USD 10:17:42 AM NYSE XAC5_10008DKV66 48 68.11 USD 10:17:42 AM NYSE XAC5_10008DKV67 100 68.1 USD 10:18:05 AM ARCX XAC5_10008DKVA2 100 68.1 USD 10:18:05 AM ARCX XAC5_10008DKVA3 200 68.17 USD 10:19:23 AM NYSE XAC5_10008DKVIS 3 68.17 USD 10:19:23 AM NSDQ XAC5_10008DKVIR 97 68.17 USD 10:19:23 AM NSDQ XAC5_10008DKVIQ 100 68.16 USD 10:19:24 AM NYSE XAC5_10008DKVJ8 100 68.16 USD 10:19:24 AM NYSE XAC5_10008DKVJ7 100 68.16 USD 10:19:24 AM NYSE XAC5_10008DKVJ9 100 68.16 USD 10:19:24 AM NYSE XAC5_10008DKVJA 100 68.16 USD 10:19:26 AM NYSE XAC5_10008DKVJI 100 68.16 USD 10:19:41 AM NYSE XAC5_10008DKVL8 99 68.16 USD 10:19:41 AM NYSE XAC5_10008DKVL9 1 68.16 USD 10:19:41 AM NYSE XAC5_10008DKVL7 100 68.15 USD 10:19:42 AM NYSE XAC5_10008DKVLB 100 68.15 USD 10:19:56 AM NYSE XAC5_10008DKVMG 100 68.15 USD 10:19:56 AM NYSE XAC5_10008DKVMF 300 68.15 USD 10:19:56 AM NYSE XAC5_10008DKVMH 100 68.15 USD 10:20:02 AM NYSE XAC5_10008DKVN9 100 68.14 USD 10:20:02 AM NYSE XAC5_10008DKVNB 100 68.14 USD 10:20:02 AM NYSE XAC5_10008DKVNE 100 68.14 USD 10:20:02 AM NYSE XAC5_10008DKVNA 17 68.14 USD 10:20:02 AM NYSE XAC5_10008DKVNC 83 68.14 USD 10:20:02 AM NYSE XAC5_10008DKVND 48 68.16 USD 10:20:25 AM NYSE XAC5_10008DKVQG 100 68.16 USD 10:20:25 AM NYSE XAC5_10008DKVQF 52 68.16 USD 10:20:25 AM NYSE XAC5_10008DKVQH 100 68.16 USD 10:20:25 AM NYSE XAC5_10008DKVQE 100 68.19 USD 10:21:06 AM NYSE XAC5_10008DKVU4 200 68.19 USD 10:21:06 AM NYSE XAC5_10008DKVU1 100 68.19 USD 10:21:06 AM NYSE XAC5_10008DKVU2 100 68.19 USD 10:21:06 AM NSDQ XAC5_10008DKVU0 200 68.18 USD 10:21:15 AM NYSE XAC5_10008DKVUG 200 68.18 USD 10:21:15 AM NYSE XAC5_10008DKVUH 100 68.18 USD 10:21:15 AM NYSE XAC5_10008DKVUI 200 68.18 USD 10:21:15 AM NYSE XAC5_10008DKVUJ 77 68.17 USD 10:21:35 AM NSDQ XAC5_10008DL00D 23 68.17 USD 10:21:35 AM NSDQ XAC5_10008DL00E 100 68.17 USD 10:21:35 AM NSDQ XAC5_10008DL00C 100 68.16 USD 10:21:39 AM NYSE XAC5_10008DL013 100 68.16 USD 10:21:39 AM NYSE XAC5_10008DL015 100 68.16 USD 10:21:39 AM NYSE XAC5_10008DL014 99 68.15 USD 10:21:40 AM NYSE XAC5_10008DL016 1 68.15 USD 10:21:40 AM NYSE XAC5_10008DL017 100 68.16 USD 10:22:37 AM NSDQ XAC5_10008DL050 13 68.15 USD 10:23:49 AM NYSE XAC5_10008DL08S 100 68.15 USD 10:23:49 AM NYSE XAC5_10008DL08R 87 68.15 USD 10:23:50 AM NYSE XAC5_10008DL094 52 68.15 USD 10:24:06 AM NYSE XAC5_10008DL0A5 48 68.15 USD 10:24:06 AM NYSE XAC5_10008DL0A4 13 68.15 USD 10:24:06 AM NYSE XAC5_10008DL0A6 45 68.14 USD 10:24:07 AM NYSE XAC5_10008DL0A7 100 68.14 USD 10:24:07 AM NYSE XAC5_10008DL0A9 55 68.14 USD 10:24:07 AM NYSE XAC5_10008DL0A8 73 68.14 USD 10:24:07 AM NYSE XAC5_10008DL0AB 100 68.14 USD 10:24:07 AM NYSE XAC5_10008DL0AA 7 68.14 USD 10:24:07 AM NYSE XAC5_10008DL0AD 100 68.14 USD 10:24:07 AM NYSE XAC5_10008DL0AC 93 68.14 USD 10:24:07 AM NYSE XAC5_10008DL0AF 27 68.14 USD 10:24:07 AM NYSE XAC5_10008DL0AE 87 68.13 USD 10:24:10 AM NYSE XAC5_10008DL0AN 13 68.13 USD 10:24:10 AM NYSE XAC5_10008DL0AM 100 68.11 USD 10:24:35 AM NSDQ XAC5_10008DL0C4 100 68.1 USD 10:24:57 AM NYSE XAC5_10008DL0D6 100 68.13 USD 10:26:16 AM NYSE XAC5_10008DL0JG 100 68.13 USD 10:26:16 AM NYSE XAC5_10008DL0JF 300 68.13 USD 10:27:23 AM NYSE XAC5_10008DL0OA 100 68.13 USD 10:27:23 AM NYSE XAC5_10008DL0OB 100 68.13 USD 10:27:23 AM NSDQ XAC5_10008DL0O9 100 68.12 USD 10:27:49 AM NYSE XAC5_10008DL0QA 68 68.12 USD 10:27:49 AM NYSE XAC5_10008DL0QF 32 68.12 USD 10:27:49 AM NYSE XAC5_10008DL0QG 100 68.12 USD 10:27:49 AM NYSE XAC5_10008DL0QB 200 68.12 USD 10:27:49 AM NYSE XAC5_10008DL0Q9 32 68.12 USD 10:27:49 AM NYSE XAC5_10008DL0QD 32 68.12 USD 10:27:49 AM NYSE XAC5_10008DL0QC 68 68.12 USD 10:27:49 AM NYSE XAC5_10008DL0QE 100 68.12 USD 10:27:50 AM NYSE XAC5_10008DL0QI 32 68.12 USD 10:28:03 AM NYSE XAC5_10008DL0RA 100 68.12 USD 10:28:03 AM NYSE XAC5_10008DL0R8 68 68.12 USD 10:28:03 AM NYSE XAC5_10008DL0R9 100 68.12 USD 10:28:03 AM NYSE XAC5_10008DL0RB 68 68.12 USD 10:28:03 AM NYSE XAC5_10008DL0RD 32 68.12 USD 10:28:03 AM NYSE XAC5_10008DL0RE 32 68.12 USD 10:28:03 AM NYSE XAC5_10008DL0RC 168 68.12 USD 10:28:03 AM NYSE XAC5_10008DL0RF 100 68.14 USD 10:29:13 AM BATS XAC5_10008DL10C 50 68.13 USD 10:29:48 AM NYSE XAC5_10008DL12U 50 68.13 USD 10:29:48 AM NYSE XAC5_10008DL12T 100 68.13 USD 10:29:48 AM NYSE XAC5_10008DL12Q 100 68.13 USD 10:29:48 AM NYSE XAC5_10008DL12R 50 68.13 USD 10:29:48 AM NYSE XAC5_10008DL12V 50 68.13 USD 10:29:48 AM NYSE XAC5_10008DL12S 100 68.17 USD 10:30:19 AM NYSE XAC5_10008DL170 200 68.17 USD 10:30:19 AM NYSE XAC5_10008DL16V 100 68.17 USD 10:30:36 AM ARCX XAC5_10008DL18K 100 68.17 USD 10:31:27 AM IEXG XAC5_10008DL1F0 100 68.16 USD 10:31:31 AM NYSE XAC5_10008DL1FJ 200 68.16 USD 10:31:31 AM NYSE XAC5_10008DL1FK 100 68.12 USD 10:31:32 AM NYSE XAC5_10008DL1G4 21 68.12 USD 10:32:26 AM NSDQ XAC5_10008DL1JU 100 68.12 USD 10:32:26 AM NSDQ XAC5_10008DL1JS 79 68.12 USD 10:32:26 AM NSDQ XAC5_10008DL1JT 100 68.11 USD 10:32:39 AM NYSE XAC5_10008DL1KN 25 68.11 USD 10:34:05 AM NYSE XAC5_10008DL1S8 100 68.11 USD 10:34:05 AM NYSE XAC5_10008DL1S3 22 68.11 USD 10:34:05 AM NYSE XAC5_10008DL1S4 78 68.11 USD 10:34:05 AM NYSE XAC5_10008DL1S5 11 68.11 USD 10:34:05 AM NYSE XAC5_10008DL1S6 89 68.11 USD 10:34:05 AM NYSE XAC5_10008DL1S7 11 68.11 USD 10:34:05 AM NYSE XAC5_10008DL1S9 89 68.11 USD 10:34:05 AM NYSE XAC5_10008DL1SA 39 68.11 USD 10:34:05 AM NYSE XAC5_10008DL1SE 39 68.11 USD 10:34:05 AM NYSE XAC5_10008DL1SC 61 68.11 USD 10:34:05 AM NYSE XAC5_10008DL1SD 75 68.11 USD 10:34:05 AM NYSE XAC5_10008DL1SB 100 68.11 USD 10:34:10 AM NSDQ XAC5_10008DL1SM 100 68.1 USD 10:34:13 AM NYSE XAC5_10008DL1SV 100 68.06 USD 10:34:32 AM NSDQ XAC5_10008DL1V0 100 68.11 USD 10:34:47 AM NYSE XAC5_10008DL209 70 68.11 USD 10:34:47 AM NYSE XAC5_10008DL20B 100 68.11 USD 10:34:47 AM NYSE XAC5_10008DL20C 30 68.11 USD 10:34:47 AM NYSE XAC5_10008DL20D 30 68.11 USD 10:34:47 AM NYSE XAC5_10008DL20A 70 68.11 USD 10:34:48 AM NYSE XAC5_10008DL20E 36 68.11 USD 10:35:52 AM BATS XAC5_10008DL27Q 100 68.11 USD 10:35:52 AM BATS XAC5_10008DL27P 9 68.11 USD 10:35:52 AM BATS XAC5_10008DL27R 55 68.11 USD 10:35:52 AM BATS XAC5_10008DL27O 11 68.1 USD 10:36:16 AM NYSE XAC5_10008DL29T 100 68.1 USD 10:36:16 AM NYSE XAC5_10008DL29L 11 68.1 USD 10:36:16 AM NYSE XAC5_10008DL29N 100 68.1 USD 10:36:16 AM NYSE XAC5_10008DL29Q 89 68.1 USD 10:36:16 AM NYSE XAC5_10008DL29M 98 68.1 USD 10:36:16 AM NYSE XAC5_10008DL29P 2 68.1 USD 10:36:16 AM NYSE XAC5_10008DL29O 13 68.1 USD 10:36:16 AM NYSE XAC5_10008DL29R 11 68.1 USD 10:36:16 AM NYSE XAC5_10008DL29S 17 68.14 USD 10:37:13 AM NYSE XAC5_10008DL2DU 17 68.14 USD 10:37:13 AM NYSE XAC5_10008DL2E0 19 68.14 USD 10:37:13 AM NYSE XAC5_10008DL2E1 83 68.14 USD 10:37:13 AM NYSE XAC5_10008DL2E2 6 68.14 USD 10:37:13 AM NYSE XAC5_10008DL2E4 89 68.14 USD 10:37:13 AM NYSE XAC5_10008DL2E3 83 68.14 USD 10:37:13 AM NYSE XAC5_10008DL2DV 100 68.13 USD 10:38:26 AM NYSE XAC5_10008DL2ME 14 68.15 USD 10:38:55 AM NYSE XAC5_10008DL2O9 50 68.15 USD 10:38:55 AM NYSE XAC5_10008DL2O8 86 68.15 USD 10:38:55 AM NYSE XAC5_10008DL2O7 100 68.15 USD 10:38:55 AM NYSE XAC5_10008DL2O6 100 68.15 USD 10:38:55 AM NYSE XAC5_10008DL2O5 100 68.15 USD 10:38:55 AM NYSE XAC5_10008DL2O4 100 68.15 USD 10:38:55 AM NYSE XAC5_10008DL2O3 100 68.15 USD 10:38:55 AM NYSE XAC5_10008DL2OA 100 68.15 USD 10:38:55 AM NYSE XAC5_10008DL2OE 14 68.15 USD 10:38:55 AM NYSE XAC5_10008DL2OD 36 68.15 USD 10:38:55 AM NYSE XAC5_10008DL2OC 100 68.15 USD 10:38:55 AM NYSE XAC5_10008DL2OB 100 68.15 USD 10:38:55 AM NYSE XAC5_10008DL2O2 100 68.15 USD 10:38:55 AM NYSE XAC5_10008DL2O1 100 68.14 USD 10:39:09 AM NYSE XAC5_10008DL2PD 10 68.18 USD 10:41:11 AM NYSE XAC5_10008DL32R 47 68.18 USD 10:41:11 AM NYSE XAC5_10008DL32S 1 68.18 USD 10:41:11 AM NYSE XAC5_10008DL32P 89 68.18 USD 10:41:11 AM NYSE XAC5_10008DL32Q 100 68.18 USD 10:41:33 AM NYSE XAC5_10008DL35R 142 68.18 USD 10:41:33 AM NYSE XAC5_10008DL35Q 100 68.18 USD 10:41:33 AM NYSE XAC5_10008DL35P 11 68.18 USD 10:41:33 AM NYSE XAC5_10008DL35O 64 68.18 USD 10:41:33 AM NYSE XAC5_10008DL35M 100 68.18 USD 10:41:33 AM NYSE XAC5_10008DL35K 36 68.18 USD 10:41:33 AM NYSE XAC5_10008DL35L 89 68.18 USD 10:41:33 AM NYSE XAC5_10008DL35N 139 68.18 USD 10:41:33 AM NYSE XAC5_10008DL35S 53 68.18 USD 10:41:33 AM NYSE XAC5_10008DL35J 100 68.18 USD 10:41:33 AM NYSE XAC5_10008DL35U 100 68.18 USD 10:41:33 AM NYSE XAC5_10008DL35V 8 68.18 USD 10:41:33 AM NYSE XAC5_10008DL361 11 68.18 USD 10:41:33 AM NYSE XAC5_10008DL360 100 68.17 USD 10:41:33 AM NYSE XAC5_10008DL366 100 68.17 USD 10:41:33 AM NYSE XAC5_10008DL367 100 68.115 USD 10:42:02 AM NYSE XAC5_10008DL39C 100 68.14 USD 10:43:43 AM NYSE XAC5_10008DL3G3 72 68.14 USD 10:43:43 AM NYSE XAC5_10008DL3G4 72 68.14 USD 10:43:43 AM NYSE XAC5_10008DL3G6 28 68.14 USD 10:43:43 AM NYSE XAC5_10008DL3G7 100 68.14 USD 10:43:43 AM NYSE XAC5_10008DL3G8 28 68.14 USD 10:43:43 AM NYSE XAC5_10008DL3G5 68 68.14 USD 10:43:43 AM NYSE XAC5_10008DL3G9 32 68.14 USD 10:43:43 AM NYSE XAC5_10008DL3GA 32 68.14 USD 10:43:43 AM NYSE XAC5_10008DL3GD 32 68.14 USD 10:43:43 AM NYSE XAC5_10008DL3GG 68 68.14 USD 10:43:43 AM NYSE XAC5_10008DL3GE 200 68.14 USD 10:43:43 AM NYSE XAC5_10008DL3GC 68 68.14 USD 10:43:43 AM NYSE XAC5_10008DL3GB 100 68.14 USD 10:44:11 AM ARCX XAC5_10008DL3JG 100 68.14 USD 10:44:37 AM NSDQ XAC5_10008DL3LQ 200 68.14 USD 10:44:37 AM NYSE XAC5_10008DL3LR 100 68.14 USD 10:44:37 AM NYSE XAC5_10008DL3LS 100 68.14 USD 10:44:37 AM NYSE XAC5_10008DL3LT 36 68.21 USD 10:46:28 AM NYSE XAC5_10008DL40S 36 68.21 USD 10:46:28 AM NYSE XAC5_10008DL40R 64 68.21 USD 10:46:28 AM NYSE XAC5_10008DL40Q 36 68.21 USD 10:46:28 AM NYSE XAC5_10008DL40P 16 68.21 USD 10:46:28 AM NYSE XAC5_10008DL41C 55 68.21 USD 10:46:28 AM NYSE XAC5_10008DL418 25 68.21 USD 10:46:28 AM NYSE XAC5_10008DL41E 20 68.21 USD 10:46:28 AM NYSE XAC5_10008DL41B 4 68.21 USD 10:46:28 AM NYSE XAC5_10008DL41D 46 68.21 USD 10:46:28 AM NYSE XAC5_10008DL41A 34 68.21 USD 10:46:28 AM NYSE XAC5_10008DL419 39 68.21 USD 10:46:28 AM NYSE XAC5_10008DL417 6 68.21 USD 10:46:28 AM NYSE XAC5_10008DL416 18 68.21 USD 10:46:28 AM NYSE XAC5_10008DL415 82 68.21 USD 10:46:28 AM NYSE XAC5_10008DL414 46 68.21 USD 10:46:28 AM NYSE XAC5_10008DL413 54 68.21 USD 10:46:28 AM NYSE XAC5_10008DL412 11 68.21 USD 10:46:28 AM NYSE XAC5_10008DL411 89 68.21 USD 10:46:28 AM NYSE XAC5_10008DL410 39 68.21 USD 10:46:28 AM NYSE XAC5_10008DL40V 61 68.21 USD 10:46:28 AM NYSE XAC5_10008DL40U 28 68.21 USD 10:46:28 AM NYSE XAC5_10008DL40T 24 68.21 USD 10:46:28 AM NYSE XAC5_10008DL41F 31 68.21 USD 10:46:28 AM NYSE XAC5_10008DL41G 59 68.21 USD 10:46:28 AM NYSE XAC5_10008DL41H 16 68.21 USD 10:46:28 AM NYSE XAC5_10008DL41I 75 68.21 USD 10:46:30 AM NYSE XAC5_10008DL421 50 68.21 USD 10:46:30 AM NYSE XAC5_10008DL422 25 68.21 USD 10:46:30 AM NYSE XAC5_10008DL41O 40 68.21 USD 10:46:30 AM NYSE XAC5_10008DL41V 100 68.21 USD 10:46:30 AM NYSE XAC5_10008DL41T 50 68.21 USD 10:46:30 AM NYSE XAC5_10008DL420 10 68.21 USD 10:46:30 AM NYSE XAC5_10008DL41P 100 68.21 USD 10:46:30 AM NYSE XAC5_10008DL41Q 15 68.21 USD 10:46:30 AM NYSE XAC5_10008DL41R 75 68.21 USD 10:46:30 AM NYSE XAC5_10008DL41S 100 68.21 USD 10:46:30 AM NYSE XAC5_10008DL41U 75 68.21 USD 10:46:30 AM NYSE XAC5_10008DL423 10 68.21 USD 10:46:30 AM NYSE XAC5_10008DL424 1 68.2 USD 10:46:31 AM NYSE XAC5_10008DL428 2 68.2 USD 10:46:33 AM NYSE XAC5_10008DL42I 97 68.2 USD 10:46:33 AM NYSE XAC5_10008DL42J 100 68.19 USD 10:47:06 AM NYSE XAC5_10008DL45G 75 68.19 USD 10:47:27 AM NYSE XAC5_10008DL46T 200 68.19 USD 10:48:02 AM NYSE XAC5_10008DL49U 200 68.19 USD 10:48:02 AM NYSE XAC5_10008DL49T 100 68.19 USD 10:48:02 AM NYSE XAC5_10008DL49V 14 68.19 USD 10:48:02 AM NYSE XAC5_10008DL4A1 86 68.19 USD 10:48:02 AM NYSE XAC5_10008DL4A0 200 68.18 USD 10:48:42 AM NYSE XAC5_10008DL4DR 11 68.18 USD 10:48:42 AM NSDQ XAC5_10008DL4DQ 89 68.18 USD 10:48:42 AM NSDQ XAC5_10008DL4DP 100 68.18 USD 10:48:42 AM NYSE XAC5_10008DL4DS 100 68.2 USD 10:49:09 AM NYSE XAC5_10008DL4F4 100 68.2 USD 10:49:09 AM NYSE XAC5_10008DL4F6 100 68.2 USD 10:49:09 AM NYSE XAC5_10008DL4F5 100 68.2 USD 10:50:21 AM NYSE XAC5_10008DL4KQ 100 68.2 USD 10:50:21 AM NYSE XAC5_10008DL4KP 23 68.2 USD 10:50:21 AM NYSE XAC5_10008DL4KU 100 68.2 USD 10:50:21 AM NYSE XAC5_10008DL4KT 23 68.2 USD 10:50:21 AM NYSE XAC5_10008DL4L3 77 68.2 USD 10:50:21 AM NYSE XAC5_10008DL4L4 77 68.2 USD 10:50:21 AM NYSE XAC5_10008DL4KV 23 68.2 USD 10:50:21 AM NYSE XAC5_10008DL4L0 100 68.2 USD 10:50:21 AM NYSE XAC5_10008DL4L1 100 68.2 USD 10:50:21 AM NYSE XAC5_10008DL4L2 77 68.2 USD 10:50:21 AM NYSE XAC5_10008DL4L5 89 68.2 USD 10:52:09 AM NYSE XAC5_10008DL4UV 44 68.2 USD 10:52:09 AM NYSE XAC5_10008DL4V7 100 68.2 USD 10:52:09 AM NYSE XAC5_10008DL4VI 144 68.2 USD 10:52:09 AM NYSE XAC5_10008DL4VH 100 68.2 USD 10:52:09 AM NYSE XAC5_10008DL4VG 56 68.2 USD 10:52:09 AM NYSE XAC5_10008DL4VF 11 68.2 USD 10:52:09 AM NYSE XAC5_10008DL4VE 44 68.2 USD 10:52:09 AM NYSE XAC5_10008DL4VD 33 68.2 USD 10:52:09 AM NYSE XAC5_10008DL4V5 56 68.2 USD 10:52:09 AM NYSE XAC5_10008DL4V8 189 68.2 USD 10:52:09 AM NYSE XAC5_10008DL4V9 89 68.2 USD 10:52:09 AM NYSE XAC5_10008DL4VA 11 68.2 USD 10:52:09 AM NYSE XAC5_10008DL4V0 89 68.2 USD 10:52:09 AM NYSE XAC5_10008DL4V1 11 68.2 USD 10:52:09 AM NYSE XAC5_10008DL4V2 100 68.2 USD 10:52:09 AM NYSE XAC5_10008DL4V3 33 68.2 USD 10:52:09 AM NYSE XAC5_10008DL4V4 67 68.2 USD 10:52:09 AM NYSE XAC5_10008DL4V6 11 68.2 USD 10:52:09 AM NYSE XAC5_10008DL4VB 56 68.2 USD 10:52:09 AM NYSE XAC5_10008DL4VC 167 68.2 USD 10:52:09 AM NYSE XAC5_10008DL4VJ 74 68.19 USD 10:52:18 AM IEXG XAC5_10008DL509 26 68.19 USD 10:52:18 AM IEXG XAC5_10008DL508 100 68.18 USD 10:52:18 AM BATS XAC5_10008DL50A 100 68.18 USD 10:54:20 AM NYSE XAC5_10008DL5B6 100 68.18 USD 10:54:20 AM NYSE XAC5_10008DL5BA 18 68.18 USD 10:54:20 AM NYSE XAC5_10008DL5B8 18 68.18 USD 10:54:20 AM NYSE XAC5_10008DL5B5 82 68.18 USD 10:54:20 AM NYSE XAC5_10008DL5B7 100 68.18 USD 10:54:20 AM NYSE XAC5_10008DL5BB 18 68.18 USD 10:54:20 AM NYSE XAC5_10008DL5BC 82 68.18 USD 10:54:20 AM NYSE XAC5_10008DL5BD 100 68.18 USD 10:54:20 AM NYSE XAC5_10008DL5B4 200 68.18 USD 10:54:20 AM NYSE XAC5_10008DL5B3 82 68.18 USD 10:54:20 AM NYSE XAC5_10008DL5B9 100 68.17 USD 10:54:37 AM ARCX XAC5_10008DL5CL 100 68.17 USD 10:54:37 AM ARCX XAC5_10008DL5CK 16 68.15 USD 10:54:49 AM IEXG XAC5_10008DL5D6 100 68.15 USD 10:54:49 AM IEXG XAC5_10008DL5D5 84 68.15 USD 10:54:49 AM IEXG XAC5_10008DL5D7 100 68.14 USD 10:56:31 AM NYSE XAC5_10008DL5KQ 11 68.14 USD 10:56:31 AM NYSE XAC5_10008DL5KK 85 68.14 USD 10:56:31 AM NYSE XAC5_10008DL5KT 100 68.14 USD 10:56:31 AM NYSE XAC5_10008DL5KS 15 68.14 USD 10:56:31 AM NYSE XAC5_10008DL5KR 85 68.14 USD 10:56:31 AM NYSE XAC5_10008DL5KP 15 68.14 USD 10:56:31 AM NYSE XAC5_10008DL5KO 85 68.14 USD 10:56:31 AM NYSE XAC5_10008DL5KN 100 68.14 USD 10:56:31 AM NYSE XAC5_10008DL5KM 15 68.14 USD 10:56:31 AM NYSE XAC5_10008DL5KL 100 68.14 USD 10:56:31 AM NYSE XAC5_10008DL5KI 89 68.14 USD 10:56:31 AM NYSE XAC5_10008DL5KJ 100 68.14 USD 10:57:49 AM NYSE XAC5_10008DL5SV 100 68.14 USD 10:57:49 AM NYSE XAC5_10008DL5T2 100 68.14 USD 10:57:49 AM NYSE XAC5_10008DL5T1 100 68.14 USD 10:57:49 AM NYSE XAC5_10008DL5T0 100 68.14 USD 10:57:49 AM NYSE XAC5_10008DL5SU 98 68.14 USD 10:57:49 AM NYSE XAC5_10008DL5T5 98 68.14 USD 10:57:49 AM NYSE XAC5_10008DL5T4 100 68.14 USD 10:57:49 AM NYSE XAC5_10008DL5T3 2 68.14 USD 10:57:49 AM NYSE XAC5_10008DL5T6 30 68.14 USD 10:57:49 AM NYSE XAC5_10008DL5T7 4 68.14 USD 10:57:49 AM NYSE XAC5_10008DL5T8 16 68.16 USD 10:59:19 AM NYSE XAC5_10008DL66U 111 68.16 USD 10:59:19 AM NYSE XAC5_10008DL66T 89 68.16 USD 10:59:19 AM NYSE XAC5_10008DL66S 25 68.16 USD 10:59:31 AM NYSE XAC5_10008DL681 200 68.16 USD 10:59:31 AM NYSE XAC5_10008DL680 200 68.16 USD 10:59:31 AM NYSE XAC5_10008DL67V 59 68.16 USD 10:59:31 AM NYSE XAC5_10008DL686 50 68.16 USD 10:59:31 AM NYSE XAC5_10008DL685 150 68.16 USD 10:59:31 AM NYSE XAC5_10008DL684 200 68.16 USD 10:59:31 AM NYSE XAC5_10008DL683 200 68.16 USD 10:59:31 AM NYSE XAC5_10008DL682 100 68.14 USD 11:00:23 AM NYSE XAC5_10008DL6DP 89 68.14 USD 11:00:23 AM NYSE XAC5_10008DL6DQ 25 68.14 USD 11:00:23 AM NYSE XAC5_10008DL6DR 11 68.14 USD 11:00:23 AM NYSE XAC5_10008DL6DS 175 68.14 USD 11:00:23 AM NYSE XAC5_10008DL6DT 100 68.14 USD 11:00:23 AM NYSE XAC5_10008DL6DU 2 68.13 USD 11:00:26 AM NSDQ XAC5_10008DL6E3 78 68.13 USD 11:00:28 AM NSDQ XAC5_10008DL6E8 20 68.13 USD 11:00:28 AM NSDQ XAC5_10008DL6E9 100 68.15 USD 11:02:16 AM NYSE XAC5_10008DL6NF 100 68.15 USD 11:02:16 AM NYSE XAC5_10008DL6NG 50 68.15 USD 11:02:16 AM NYSE XAC5_10008DL6NH 100 68.15 USD 11:02:16 AM NYSE XAC5_10008DL6NI 89 68.15 USD 11:02:16 AM NYSE XAC5_10008DL6NL 11 68.15 USD 11:02:16 AM NYSE XAC5_10008DL6NK 89 68.15 USD 11:02:16 AM NYSE XAC5_10008DL6NJ 11 68.15 USD 11:02:16 AM NYSE XAC5_10008DL6NT 11 68.15 USD 11:02:16 AM NYSE XAC5_10008DL6NM 11 68.15 USD 11:02:16 AM NYSE XAC5_10008DL6NO 100 68.15 USD 11:02:16 AM NYSE XAC5_10008DL6NQ 72 68.15 USD 11:02:16 AM NYSE XAC5_10008DL6NR 28 68.15 USD 11:02:16 AM NYSE XAC5_10008DL6NS 89 68.15 USD 11:02:16 AM NYSE XAC5_10008DL6NN 61 68.15 USD 11:02:16 AM NYSE XAC5_10008DL6NU 78 68.15 USD 11:02:16 AM NYSE XAC5_10008DL6NP 100 68.12 USD 11:02:49 AM NYSE XAC5_10008DL6PP 89 68.13 USD 11:04:23 AM NYSE XAC5_10008DL740 311 68.13 USD 11:04:23 AM NYSE XAC5_10008DL742 100 68.13 USD 11:04:23 AM NYSE XAC5_10008DL743 100 68.13 USD 11:04:23 AM NYSE XAC5_10008DL744 200 68.13 USD 11:04:23 AM NSDQ XAC5_10008DL745 100 68.13 USD 11:04:23 AM NYSE XAC5_10008DL746 50 68.13 USD 11:04:23 AM NYSE XAC5_10008DL747 50 68.13 USD 11:04:23 AM NYSE XAC5_10008DL748 66 68.12 USD 11:04:28 AM ARCX XAC5_10008DL74I 34 68.12 USD 11:04:28 AM ARCX XAC5_10008DL74J 100 68.15 USD 11:05:47 AM NYSE XAC5_10008DL7AT 100 68.15 USD 11:05:47 AM NYSE XAC5_10008DL7AU 36 68.15 USD 11:05:47 AM NYSE XAC5_10008DL7AO 14 68.15 USD 11:05:47 AM NYSE XAC5_10008DL7AR 164 68.15 USD 11:05:47 AM NYSE XAC5_10008DL7AP 86 68.15 USD 11:05:47 AM NYSE XAC5_10008DL7AV 200 68.15 USD 11:05:47 AM NYSE XAC5_10008DL7AQ 14 68.15 USD 11:05:47 AM NYSE XAC5_10008DL7B0 86 68.15 USD 11:05:47 AM NYSE XAC5_10008DL7AS 89 68.17 USD 11:07:23 AM NYSE XAC5_10008DL7K9 100 68.17 USD 11:07:23 AM NYSE XAC5_10008DL7K6 36 68.17 USD 11:07:23 AM NYSE XAC5_10008DL7K8 36 68.17 USD 11:07:23 AM NYSE XAC5_10008DL7K7 200 68.17 USD 11:07:23 AM NYSE XAC5_10008DL7K5 39 68.17 USD 11:07:23 AM NYSE XAC5_10008DL7KA 61 68.17 USD 11:07:23 AM NYSE XAC5_10008DL7KB 139 68.17 USD 11:07:23 AM NYSE XAC5_10008DL7KC 217 68.17 USD 11:07:23 AM NYSE XAC5_10008DL7KD 83 68.17 USD 11:07:23 AM NYSE XAC5_10008DL7KF 100 68.15 USD 11:07:51 AM NSDQ XAC5_10008DL7ME 100 68.15 USD 11:07:51 AM NSDQ XAC5_10008DL7MD 3 68.16 USD 11:08:48 AM NYSE XAC5_10008DL7QL 300 68.24 USD 11:09:42 AM NYSE XAC5_10008DL812 89 68.24 USD 11:09:42 AM NSDQ XAC5_10008DL811 75 68.24 USD 11:09:42 AM NSDQ XAC5_10008DL810 4 68.24 USD 11:09:42 AM NSDQ XAC5_10008DL80V 100 68.24 USD 11:09:42 AM NSDQ XAC5_10008DL80U 21 68.24 USD 11:09:43 AM NSDQ XAC5_10008DL817 300 68.24 USD 11:09:43 AM NYSE XAC5_10008DL818 11 68.24 USD 11:09:43 AM NSDQ XAC5_10008DL816 30 68.24 USD 11:09:43 AM NYSE XAC5_10008DL819 270 68.24 USD 11:09:43 AM NYSE XAC5_10008DL81A 77 68.24 USD 11:09:44 AM NYSE XAC5_10008DL81J 2 68.24 USD 11:09:44 AM NYSE XAC5_10008DL81I 94 68.24 USD 11:09:44 AM NYSE XAC5_10008DL81K 77 68.24 USD 11:09:44 AM NYSE XAC5_10008DL81L 127 68.24 USD 11:09:44 AM NYSE XAC5_10008DL81H 23 68.24 USD 11:09:44 AM NYSE XAC5_10008DL81M 100 68.24 USD 11:10:00 AM NYSE XAC5_10008DL82M 39 68.26 USD 11:10:11 AM NYSE XAC5_10008DL84J 36 68.26 USD 11:10:11 AM NYSE XAC5_10008DL84G 36 68.26 USD 11:10:11 AM NYSE XAC5_10008DL84E 100 68.26 USD 11:10:11 AM NYSE XAC5_10008DL84K 75 68.26 USD 11:10:11 AM NYSE XAC5_10008DL84F 36 68.26 USD 11:10:11 AM NYSE XAC5_10008DL84I 89 68.26 USD 11:10:11 AM NYSE XAC5_10008DL84D 89 68.26 USD 11:10:11 AM NYSE XAC5_10008DL84H 100 68.26 USD 11:10:16 AM NYSE XAC5_10008DL84Q 100 68.26 USD 11:10:17 AM ARCX XAC5_10008DL84T 100 68.25 USD 11:10:17 AM NYSE XAC5_10008DL84U 100 68.23 USD 11:10:23 AM NYSE XAC5_10008DL85H 100 68.22 USD 11:10:40 AM NYSE XAC5_10008DL86M 6 68.21 USD 11:10:43 AM NYSE XAC5_10008DL871 1 68.21 USD 11:10:43 AM NYSE XAC5_10008DL872 93 68.21 USD 11:10:48 AM NYSE XAC5_10008DL87K 1 68.22 USD 11:11:34 AM NSDQ XAC5_10008DL8BS 89 68.24 USD 11:12:23 AM NYSE XAC5_10008DL8G6 50 68.24 USD 11:12:23 AM NYSE XAC5_10008DL8G5 100 68.24 USD 11:12:23 AM NYSE XAC5_10008DL8G4 100 68.24 USD 11:12:23 AM NYSE XAC5_10008DL8G3 100 68.24 USD 11:12:23 AM NYSE XAC5_10008DL8G2 100 68.24 USD 11:12:23 AM NYSE XAC5_10008DL8G1 36 68.24 USD 11:12:23 AM NYSE XAC5_10008DL8G9 100 68.24 USD 11:12:23 AM NYSE XAC5_10008DL8GA 8 68.24 USD 11:12:23 AM NYSE XAC5_10008DL8GB 11 68.24 USD 11:12:23 AM NYSE XAC5_10008DL8GC 14 68.24 USD 11:12:23 AM NYSE XAC5_10008DL8GD 81 68.24 USD 11:12:23 AM NYSE XAC5_10008DL8G8 11 68.24 USD 11:12:23 AM NYSE XAC5_10008DL8G7 100 68.23 USD 11:13:03 AM NYSE XAC5_10008DL8K7 89 68.23 USD 11:13:03 AM NYSE XAC5_10008DL8K1 4 68.23 USD 11:13:03 AM NYSE XAC5_10008DL8K2 96 68.23 USD 11:13:03 AM NYSE XAC5_10008DL8K3 7 68.23 USD 11:13:03 AM NYSE XAC5_10008DL8K0 96 68.23 USD 11:13:03 AM NYSE XAC5_10008DL8K5 4 68.23 USD 11:13:03 AM NYSE XAC5_10008DL8K4 100 68.23 USD 11:13:03 AM NYSE XAC5_10008DL8K8 4 68.23 USD 11:13:03 AM NYSE XAC5_10008DL8K6 100 68.23 USD 11:13:03 AM NYSE XAC5_10008DL8K9 85 68.23 USD 11:13:30 AM BATS XAC5_10008DL8MP 15 68.23 USD 11:13:36 AM BATS XAC5_10008DL8N3 100 68.22 USD 11:13:43 AM NSDQ XAC5_10008DL8NK 100 68.22 USD 11:13:43 AM NSDQ XAC5_10008DL8NL 2 68.22 USD 11:13:56 AM IEXG XAC5_10008DL8OK 98 68.22 USD 11:13:59 AM IEXG XAC5_10008DL8OS 89 68.21 USD 11:14:00 AM BATS XAC5_10008DL8P1 100 68.21 USD 11:14:00 AM BATS XAC5_10008DL8P2 11 68.21 USD 11:14:00 AM BATS XAC5_10008DL8P3 100 68.18 USD 11:14:21 AM IEXG XAC5_10008DL8RP 100 68.18 USD 11:14:21 AM IEXG XAC5_10008DL8RQ 100 68.16 USD 11:14:31 AM NYSE XAC5_10008DL8S8 75 68.17 USD 11:14:36 AM ARCX XAC5_10008DL8SJ 25 68.17 USD 11:14:36 AM ARCX XAC5_10008DL8SK 100 68.15 USD 11:14:57 AM NYSE XAC5_10008DL8U4 2 68.14 USD 11:15:13 AM BATS XAC5_10008DL8VO 1 68.14 USD 11:15:13 AM BATS XAC5_10008DL8VP 24 68.14 USD 11:15:19 AM NYSE XAC5_10008DL905 17 68.14 USD 11:15:20 AM NYSE XAC5_10008DL90D 76 68.14 USD 11:15:20 AM NYSE XAC5_10008DL90C 90 68.14 USD 11:16:22 AM NYSE XAC5_10008DL959 210 68.14 USD 11:16:22 AM NYSE XAC5_10008DL955 100 68.14 USD 11:16:22 AM NYSE XAC5_10008DL954 100 68.14 USD 11:16:22 AM NYSE XAC5_10008DL953 83 68.14 USD 11:16:22 AM NYSE XAC5_10008DL952 100 68.14 USD 11:16:22 AM NYSE XAC5_10008DL951 17 68.14 USD 11:16:22 AM NYSE XAC5_10008DL950 68 68.14 USD 11:16:22 AM NYSE XAC5_10008DL95D 111 68.14 USD 11:16:22 AM NYSE XAC5_10008DL95C 151 68.14 USD 11:16:22 AM NYSE XAC5_10008DL95B 11 68.14 USD 11:16:22 AM NYSE XAC5_10008DL95A 11 68.14 USD 11:16:22 AM NYSE XAC5_10008DL958 10 68.14 USD 11:16:22 AM NYSE XAC5_10008DL957 100 68.14 USD 11:16:22 AM NYSE XAC5_10008DL956 100 68.15 USD 11:16:22 AM NYSE XAC5_10008DL95N 100 68.15 USD 11:16:22 AM NYSE XAC5_10008DL95M 40 68.15 USD 11:16:22 AM NYSE XAC5_10008DL95O 60 68.15 USD 11:16:22 AM NYSE XAC5_10008DL95R 65 68.15 USD 11:16:22 AM NYSE XAC5_10008DL95P 35 68.15 USD 11:16:22 AM NYSE XAC5_10008DL95S 100 68.15 USD 11:16:22 AM NYSE XAC5_10008DL95Q 61 68.14 USD 11:16:25 AM NYSE XAC5_10008DL96E 100 68.14 USD 11:16:25 AM NYSE XAC5_10008DL96F 1 68.14 USD 11:16:25 AM NYSE XAC5_10008DL96B 100 68.14 USD 11:16:25 AM NYSE XAC5_10008DL96G 100 68.14 USD 11:16:25 AM NYSE XAC5_10008DL96C 61 68.14 USD 11:16:25 AM NYSE XAC5_10008DL96A 100 68.14 USD 11:16:25 AM NYSE XAC5_10008DL96D 100 68.14 USD 11:16:25 AM NYSE XAC5_10008DL96H 58 68.14 USD 11:16:25 AM NYSE XAC5_10008DL96I 39 68.14 USD 11:16:25 AM NYSE XAC5_10008DL96K 42 68.14 USD 11:16:25 AM NYSE XAC5_10008DL96J 19 68.14 USD 11:16:25 AM NYSE XAC5_10008DL96M 100 68.14 USD 11:16:25 AM NYSE XAC5_10008DL96L 19 68.14 USD 11:16:25 AM NYSE XAC5_10008DL96O 100 68.14 USD 11:16:25 AM NYSE XAC5_10008DL96N 100 68.14 USD 11:16:25 AM NYSE XAC5_10008DL96P 100 68.09 USD 11:16:42 AM NSDQ XAC5_10008DL982 200 68.12 USD 11:17:47 AM NYSE XAC5_10008DL9CJ 200 68.12 USD 11:17:47 AM NYSE XAC5_10008DL9CK 100 68.12 USD 11:17:47 AM NYSE XAC5_10008DL9CM 100 68.12 USD 11:17:47 AM NYSE XAC5_10008DL9CN 25 68.12 USD 11:17:47 AM NYSE XAC5_10008DL9CL 200 68.14 USD 11:18:21 AM NYSE XAC5_10008DL9FP 100 68.14 USD 11:18:21 AM NYSE XAC5_10008DL9FQ 96 68.14 USD 11:18:21 AM NYSE XAC5_10008DL9FR 4 68.14 USD 11:18:21 AM NYSE XAC5_10008DL9FT 100 68.14 USD 11:18:21 AM NYSE XAC5_10008DL9FS 11 68.13 USD 11:18:25 AM EDGX XAC5_10008DL9G7 79 68.13 USD 11:18:25 AM EDGX XAC5_10008DL9G8 10 68.13 USD 11:18:25 AM EDGX XAC5_10008DL9G9 100 68.12 USD 11:18:41 AM NYSE XAC5_10008DL9GR 100 68.11 USD 11:18:46 AM NYSE XAC5_10008DL9HD 50 68.14 USD 11:19:37 AM NYSE XAC5_10008DL9KP 50 68.14 USD 11:19:37 AM NYSE XAC5_10008DL9KR 100 68.14 USD 11:19:37 AM NYSE XAC5_10008DL9KQ 40 68.14 USD 11:19:37 AM NYSE XAC5_10008DL9KS 100 68.16 USD 11:19:59 AM NYSE XAC5_10008DL9MJ 100 68.16 USD 11:19:59 AM NYSE XAC5_10008DL9MI 226 68.16 USD 11:19:59 AM NYSE XAC5_10008DL9MH 74 68.16 USD 11:19:59 AM NYSE XAC5_10008DL9MG 100 68.16 USD 11:19:59 AM NSDQ XAC5_10008DL9MF 67 68.15 USD 11:19:59 AM ARCX XAC5_10008DL9ML 100 68.15 USD 11:19:59 AM ARCX XAC5_10008DL9MM 100 68.18 USD 11:20:58 AM BATS XAC5_10008DL9R4 100 68.18 USD 11:20:58 AM BATS XAC5_10008DL9R3 36 68.19 USD 11:21:11 AM NYSE XAC5_10008DL9SI 64 68.19 USD 11:21:11 AM NYSE XAC5_10008DL9SJ 100 68.19 USD 11:21:11 AM NYSE XAC5_10008DL9SG 64 68.19 USD 11:21:11 AM NYSE XAC5_10008DL9SH 29 68.19 USD 11:21:11 AM NYSE XAC5_10008DL9SM 100 68.19 USD 11:21:11 AM NYSE XAC5_10008DL9SL 71 68.19 USD 11:21:11 AM NYSE XAC5_10008DL9SQ 29 68.19 USD 11:21:11 AM NYSE XAC5_10008DL9SS 43 68.19 USD 11:21:11 AM NYSE XAC5_10008DL9SV 7 68.19 USD 11:21:11 AM NYSE XAC5_10008DL9SN 33 68.19 USD 11:21:11 AM NYSE XAC5_10008DL9SP 6 68.19 USD 11:21:11 AM NYSE XAC5_10008DL9ST 64 68.19 USD 11:21:11 AM NYSE XAC5_10008DL9SO 18 68.19 USD 11:21:11 AM NYSE XAC5_10008DL9SR 27 68.18 USD 11:21:12 AM NYSE XAC5_10008DL9T0 89 68.22 USD 11:23:14 AM NSDQ XAC5_10008DLA2U 74 68.22 USD 11:23:14 AM NSDQ XAC5_10008DLA2V 37 68.22 USD 11:23:14 AM NSDQ XAC5_10008DLA2T 33 68.22 USD 11:23:14 AM NYSE XAC5_10008DLA31 300 68.22 USD 11:23:14 AM NYSE XAC5_10008DLA32 467 68.22 USD 11:23:14 AM NYSE XAC5_10008DLA30 60 68.27 USD 11:24:03 AM NSDQ XAC5_10008DLA65 100 68.27 USD 11:24:03 AM NSDQ XAC5_10008DLA64 40 68.27 USD 11:24:03 AM NSDQ XAC5_10008DLA66 100 68.26 USD 11:24:23 AM NYSE XAC5_10008DLA8K 100 68.26 USD 11:24:23 AM NYSE XAC5_10008DLA8L 100 68.26 USD 11:24:23 AM NYSE XAC5_10008DLA8M 37 68.26 USD 11:24:23 AM NYSE XAC5_10008DLA8N 37 68.26 USD 11:24:23 AM NYSE XAC5_10008DLA8O 13 68.26 USD 11:24:23 AM NYSE XAC5_10008DLA8T 100 68.26 USD 11:24:23 AM NYSE XAC5_10008DLA8V 87 68.26 USD 11:24:23 AM NYSE XAC5_10008DLA8S 63 68.26 USD 11:24:23 AM NYSE XAC5_10008DLA8P 63 68.26 USD 11:24:23 AM NYSE XAC5_10008DLA8Q 100 68.26 USD 11:24:23 AM NYSE XAC5_10008DLA8R 62 68.25 USD 11:24:26 AM BATS XAC5_10008DLA95 54 68.29 USD 11:24:52 AM BATS XAC5_10008DLAAI 20 68.29 USD 11:24:52 AM BATS XAC5_10008DLAAH 26 68.29 USD 11:24:59 AM BATS XAC5_10008DLAB6 100 68.29 USD 11:25:07 AM NYSE XAC5_10008DLABR 95 68.29 USD 11:25:07 AM NYSE XAC5_10008DLABS 100 68.28 USD 11:25:24 AM NYSE XAC5_10008DLADH 43 68.28 USD 11:25:24 AM NYSE XAC5_10008DLADI 7 68.28 USD 11:25:24 AM NYSE XAC5_10008DLADK 50 68.28 USD 11:25:24 AM NYSE XAC5_10008DLADJ 29 68.28 USD 11:25:24 AM NYSE XAC5_10008DLADL 71 68.28 USD 11:25:24 AM NYSE XAC5_10008DLADM 100 68.28 USD 11:25:40 AM NYSE XAC5_10008DLAEV 43 68.28 USD 11:25:40 AM NYSE XAC5_10008DLAF9 57 68.28 USD 11:25:40 AM NYSE XAC5_10008DLAF8 16 68.28 USD 11:25:40 AM NYSE XAC5_10008DLAF7 84 68.28 USD 11:25:40 AM NYSE XAC5_10008DLAF6 43 68.28 USD 11:25:40 AM NYSE XAC5_10008DLAF5 16 68.28 USD 11:25:40 AM NYSE XAC5_10008DLAF4 57 68.28 USD 11:25:40 AM NYSE XAC5_10008DLAF3 16 68.28 USD 11:25:40 AM NYSE XAC5_10008DLAF1 84 68.28 USD 11:25:40 AM NYSE XAC5_10008DLAF0 84 68.28 USD 11:25:40 AM NYSE XAC5_10008DLAF2 70 68.26 USD 11:25:47 AM BATS XAC5_10008DLAGL 36 68.26 USD 11:25:47 AM BATS XAC5_10008DLAGK 94 68.26 USD 11:25:47 AM BATS XAC5_10008DLAGJ 36 68.28 USD 11:25:54 AM BATS XAC5_10008DLAHD 89 68.28 USD 11:25:54 AM BATS XAC5_10008DLAHE 75 68.28 USD 11:25:54 AM BATS XAC5_10008DLAHF 176 68.27 USD 11:25:54 AM NYSE XAC5_10008DLAHG 24 68.27 USD 11:25:54 AM NYSE XAC5_10008DLAHH 100 68.24 USD 11:26:33 AM NYSE XAC5_10008DLAKH 100 68.24 USD 11:26:33 AM NYSE XAC5_10008DLAKF 100 68.24 USD 11:26:33 AM NYSE XAC5_10008DLAKG 100 68.24 USD 11:26:33 AM NYSE XAC5_10008DLAKI 10 68.23 USD 11:26:53 AM NYSE XAC5_10008DLALQ 190 68.23 USD 11:26:53 AM NYSE XAC5_10008DLALO 100 68.23 USD 11:26:53 AM NYSE XAC5_10008DLALP 100 68.22 USD 11:26:54 AM NYSE XAC5_10008DLALT 100 68.25 USD 11:27:16 AM NSDQ XAC5_10008DLAN5 100 68.24 USD 11:27:16 AM NYSE XAC5_10008DLAN6 100 68.24 USD 11:27:16 AM NYSE XAC5_10008DLAN7 50 68.24 USD 11:27:16 AM NYSE XAC5_10008DLANB 100 68.24 USD 11:27:16 AM NYSE XAC5_10008DLANA 50 68.24 USD 11:27:16 AM NYSE XAC5_10008DLANF 50 68.24 USD 11:27:16 AM NYSE XAC5_10008DLAND 50 68.24 USD 11:27:16 AM NYSE XAC5_10008DLANC 80 68.24 USD 11:27:58 AM ARCX XAC5_10008DLAQI 20 68.24 USD 11:27:58 AM ARCX XAC5_10008DLAQJ 100 68.23 USD 11:28:21 AM NYSE XAC5_10008DLAS7 100 68.25 USD 11:29:02 AM NYSE XAC5_10008DLAV6 55 68.25 USD 11:29:02 AM NYSE XAC5_10008DLAV7 45 68.25 USD 11:29:02 AM NYSE XAC5_10008DLAV8 100 68.25 USD 11:29:03 AM NYSE XAC5_10008DLAVA 10 68.25 USD 11:29:03 AM NYSE XAC5_10008DLAVB 30 68.25 USD 11:29:03 AM NYSE XAC5_10008DLAVC 60 68.25 USD 11:29:03 AM NYSE XAC5_10008DLAVD 100 68.25 USD 11:29:03 AM NYSE XAC5_10008DLAVE 100 68.28 USD 11:29:57 AM NYSE XAC5_10008DLB3R 100 68.28 USD 11:29:57 AM NYSE XAC5_10008DLB3S 44 68.28 USD 11:29:58 AM NYSE XAC5_10008DLB3T 56 68.28 USD 11:30:00 AM NYSE XAC5_10008DLB45 44 68.28 USD 11:30:00 AM NYSE XAC5_10008DLB46 100 68.27 USD 11:30:02 AM NYSE XAC5_10008DLB4E 100 68.27 USD 11:30:02 AM NYSE XAC5_10008DLB4F 100 68.27 USD 11:30:02 AM NYSE XAC5_10008DLB4G 100 68.27 USD 11:30:02 AM NYSE XAC5_10008DLB4H 100 68.27 USD 11:30:02 AM NYSE XAC5_10008DLB4I 89 68.27 USD 11:30:02 AM NYSE XAC5_10008DLB4J 11 68.27 USD 11:30:02 AM NYSE XAC5_10008DLB4K 89 68.27 USD 11:30:02 AM NYSE XAC5_10008DLB4L 100 68.26 USD 11:30:17 AM NYSE XAC5_10008DLB5K 11 68.26 USD 11:30:17 AM NYSE XAC5_10008DLB5M 89 68.26 USD 11:30:17 AM NYSE XAC5_10008DLB5L 11 68.26 USD 11:30:17 AM NYSE XAC5_10008DLB5N 100 68.27 USD 11:30:33 AM NYSE XAC5_10008DLB6O 100 68.27 USD 11:30:34 AM NYSE XAC5_10008DLB6Q 100 68.27 USD 11:30:34 AM NYSE XAC5_10008DLB6P 100 68.27 USD 11:30:34 AM NYSE XAC5_10008DLB6R 100 68.27 USD 11:30:34 AM NYSE XAC5_10008DLB6S 52 68.27 USD 11:30:34 AM NYSE XAC5_10008DLB6T 48 68.27 USD 11:30:36 AM NYSE XAC5_10008DLB77 100 68.25 USD 11:31:20 AM NYSE XAC5_10008DLBA8 94 68.25 USD 11:31:20 AM NYSE XAC5_10008DLBA7 100 68.25 USD 11:31:20 AM NYSE XAC5_10008DLBA6 6 68.25 USD 11:31:20 AM NYSE XAC5_10008DLBA9 100 68.24 USD 11:31:36 AM NYSE XAC5_10008DLBB9 100 68.24 USD 11:31:36 AM NYSE XAC5_10008DLBBA 3 68.21 USD 11:31:41 AM NSDQ XAC5_10008DLBD6 97 68.21 USD 11:32:00 AM NSDQ XAC5_10008DLBFJ 3 68.21 USD 11:32:00 AM NSDQ XAC5_10008DLBFI 100 68.21 USD 11:32:03 AM NSDQ XAC5_10008DLBFM 100 68.21 USD 11:32:06 AM NSDQ XAC5_10008DLBGL 100 68.19 USD 11:32:28 AM BATS XAC5_10008DLBHT 100 68.18 USD 11:32:30 AM NSDQ XAC5_10008DLBHV 100 68.16 USD 11:33:10 AM NYSE XAC5_10008DLBKL 100 68.16 USD 11:33:10 AM NYSE XAC5_10008DLBKM 100 68.16 USD 11:33:10 AM NYSE XAC5_10008DLBKK 100 68.16 USD 11:33:10 AM NYSE XAC5_10008DLBKN 100 68.16 USD 11:33:10 AM NYSE XAC5_10008DLBKO 100 68.16 USD 11:33:10 AM NYSE XAC5_10008DLBKP 100 68.15 USD 11:33:13 AM NYSE XAC5_10008DLBL3 100 68.15 USD 11:33:22 AM NYSE XAC5_10008DLBLK 100 68.15 USD 11:33:22 AM NYSE XAC5_10008DLBLJ 3 68.15 USD 11:33:22 AM NYSE XAC5_10008DLBLM 97 68.15 USD 11:33:26 AM NYSE XAC5_10008DLBLU 100 68.13 USD 11:33:35 AM NYSE XAC5_10008DLBMF 100 68.12 USD 11:33:45 AM NYSE XAC5_10008DLBN1 100 68.12 USD 11:33:45 AM NYSE XAC5_10008DLBN2 100 68.12 USD 11:33:45 AM NYSE XAC5_10008DLBN0 50 68.15 USD 11:34:33 AM NYSE XAC5_10008DLBQ4 100 68.15 USD 11:34:33 AM NYSE XAC5_10008DLBQ3 200 68.15 USD 11:34:33 AM NYSE XAC5_10008DLBPV 200 68.15 USD 11:34:33 AM NYSE XAC5_10008DLBQ1 50 68.15 USD 11:34:33 AM NYSE XAC5_10008DLBQ5 150 68.15 USD 11:34:33 AM NYSE XAC5_10008DLBQ2 300 68.15 USD 11:34:33 AM NYSE XAC5_10008DLBQ0 50 68.15 USD 11:34:33 AM NYSE XAC5_10008DLBQ6 64 68.14 USD 11:34:34 AM NYSE XAC5_10008DLBQF 36 68.14 USD 11:34:34 AM NYSE XAC5_10008DLBQE 100 68.14 USD 11:34:34 AM NYSE XAC5_10008DLBQA 100 68.14 USD 11:34:34 AM NYSE XAC5_10008DLBQB 100 68.14 USD 11:34:34 AM NYSE XAC5_10008DLBQD 100 68.14 USD 11:34:34 AM NYSE XAC5_10008DLBQC 99 68.12 USD 11:34:47 AM NYSE XAC5_10008DLBR4 1 68.12 USD 11:34:47 AM NYSE XAC5_10008DLBR3 100 68.11 USD 11:35:07 AM ARCX XAC5_10008DLBSI 100 68.11 USD 11:35:07 AM ARCX XAC5_10008DLBSJ 100 68.12 USD 11:35:17 AM NYSE XAC5_10008DLBTA 200 68.12 USD 11:35:17 AM NYSE XAC5_10008DLBT9 1 68.1 USD 11:35:56 AM NYSE XAC5_10008DLBV4 1 68.1 USD 11:35:56 AM NYSE XAC5_10008DLBV6 99 68.1 USD 11:35:56 AM NYSE XAC5_10008DLBV5 100 68.09 USD 11:36:05 AM NYSE XAC5_10008DLBVM 100 68.09 USD 11:36:06 AM NYSE XAC5_10008DLBVR 100 68.09 USD 11:36:06 AM NYSE XAC5_10008DLBVQ 100 68.09 USD 11:36:07 AM NYSE XAC5_10008DLBVU 100 68.06 USD 11:36:36 AM NSDQ XAC5_10008DLC1F 88 68.04 USD 11:37:12 AM NSDQ XAC5_10008DLC38 12 68.04 USD 11:37:12 AM NSDQ XAC5_10008DLC39 100 68.04 USD 11:37:12 AM NSDQ XAC5_10008DLC3A 100 68.01 USD 11:37:42 AM NYSE XAC5_10008DLC4V 100 68 USD 11:37:47 AM NYSE XAC5_10008DLC59 75 68 USD 11:39:25 AM NYSE XAC5_10008DLCDO 27 67.99 USD 11:39:25 AM NYSE XAC5_10008DLCDS 100 67.99 USD 11:39:25 AM NYSE XAC5_10008DLCDJ 36 67.99 USD 11:39:25 AM NYSE XAC5_10008DLCDI 37 67.99 USD 11:39:25 AM NYSE XAC5_10008DLCDT 100 67.99 USD 11:39:25 AM NYSE XAC5_10008DLCDR 75 68 USD 11:39:25 AM NYSE XAC5_10008DLCDL 25 68 USD 11:39:25 AM NYSE XAC5_10008DLCDN 25 68 USD 11:39:25 AM NYSE XAC5_10008DLCDQ 100 68 USD 11:39:25 AM NYSE XAC5_10008DLCDG 100 68 USD 11:39:25 AM NYSE XAC5_10008DLCDH 36 67.99 USD 11:39:25 AM NYSE XAC5_10008DLCDM 64 67.99 USD 11:39:25 AM NYSE XAC5_10008DLCDK 100 68 USD 11:40:25 AM NYSE XAC5_10008DLCI3 200 68 USD 11:40:25 AM NYSE XAC5_10008DLCI2 36 68.01 USD 11:42:06 AM NYSE XAC5_10008DLCNI 64 68.01 USD 11:42:23 AM NYSE XAC5_10008DLCOA 100 68.03 USD 11:42:43 AM NSDQ XAC5_10008DLCPI 100 68.03 USD 11:42:43 AM NYSE XAC5_10008DLCPM 100 68.03 USD 11:42:43 AM NYSE XAC5_10008DLCPO 89 68.03 USD 11:42:43 AM NYSE XAC5_10008DLCPT 24 68.03 USD 11:42:43 AM NSDQ XAC5_10008DLCPS 100 68.03 USD 11:42:43 AM NYSE XAC5_10008DLCPR 100 68.03 USD 11:42:43 AM NYSE XAC5_10008DLCPJ 11 68.03 USD 11:42:43 AM NYSE XAC5_10008DLCPP 89 68.03 USD 11:42:43 AM NYSE XAC5_10008DLCPK 89 68.03 USD 11:42:43 AM NYSE XAC5_10008DLCPN 76 68.03 USD 11:42:43 AM NSDQ XAC5_10008DLCPQ 11 68.03 USD 11:42:43 AM NYSE XAC5_10008DLCPL 12 68.03 USD 11:42:43 AM NSDQ XAC5_10008DLCPU 89 68.05 USD 11:44:01 AM NYSE XAC5_10008DLD0F 89 68.05 USD 11:44:01 AM NYSE XAC5_10008DLD0I 11 68.05 USD 11:44:01 AM NYSE XAC5_10008DLD0G 100 68.05 USD 11:44:01 AM NYSE XAC5_10008DLD0H 1 68.05 USD 11:44:26 AM NYSE XAC5_10008DLD1C 99 68.05 USD 11:44:57 AM NYSE XAC5_10008DLD2Q 11 68.05 USD 11:44:57 AM NYSE XAC5_10008DLD2R 8 68.05 USD 11:44:57 AM NYSE XAC5_10008DLD2V 100 68.05 USD 11:44:57 AM NYSE XAC5_10008DLD2U 100 68.05 USD 11:44:57 AM NYSE XAC5_10008DLD2T 10 68.05 USD 11:44:57 AM NYSE XAC5_10008DLD2S 90 68.05 USD 11:44:57 AM NYSE XAC5_10008DLD2P 25 68.05 USD 11:44:57 AM NYSE XAC5_10008DLD30 50 68.05 USD 11:45:01 AM NYSE XAC5_10008DLD34 1 68.05 USD 11:45:05 AM NYSE XAC5_10008DLD3I 1 68.05 USD 11:45:42 AM NYSE XAC5_10008DLD6L 2 68.05 USD 11:45:44 AM NYSE XAC5_10008DLD6O 33 68.05 USD 11:46:04 AM NYSE XAC5_10008DLD8O 13 68.05 USD 11:46:04 AM NYSE XAC5_10008DLD8N 51 68.05 USD 11:46:04 AM NYSE XAC5_10008DLD8P 1 68.05 USD 11:46:04 AM NYSE XAC5_10008DLD8T 96 68.05 USD 11:46:04 AM NYSE XAC5_10008DLD8U 52 68.05 USD 11:46:04 AM NYSE XAC5_10008DLD91 51 68.05 USD 11:46:04 AM NYSE XAC5_10008DLD90 3 68.05 USD 11:46:04 AM NYSE XAC5_10008DLD8R 99 68.05 USD 11:46:04 AM NYSE XAC5_10008DLD8V 97 68.05 USD 11:46:04 AM NYSE XAC5_10008DLD8Q 4 68.05 USD 11:46:04 AM NYSE XAC5_10008DLD8S 325 68.1 USD 11:50:36 AM NYSE XAC5_10008DLDNV 3 68.1 USD 11:50:36 AM NYSE XAC5_10008DLDO3 308 68.1 USD 11:50:36 AM NYSE XAC5_10008DLDO4 86 68.1 USD 11:50:36 AM NYSE XAC5_10008DLDO2 514 68.1 USD 11:50:36 AM NYSE XAC5_10008DLDO1 89 68.1 USD 11:50:36 AM NYSE XAC5_10008DLDO0 89 68.1 USD 11:50:36 AM NYSE XAC5_10008DLDNU 186 68.1 USD 11:50:36 AM NYSE XAC5_10008DLDNT 37 68.1 USD 11:50:36 AM NSDQ XAC5_10008DLDNS 63 68.1 USD 11:50:36 AM NSDQ XAC5_10008DLDNR 63 68.1 USD 11:50:36 AM NSDQ XAC5_10008DLDNQ 137 68.1 USD 11:50:36 AM NSDQ XAC5_10008DLDNP 100 68.09 USD 11:54:12 AM NYSE XAC5_10008DLE5S 100 68.09 USD 11:54:12 AM NYSE XAC5_10008DLE5U 100 68.09 USD 11:54:12 AM NYSE XAC5_10008DLE5T 3 68.09 USD 11:54:12 AM NYSE XAC5_10008DLE66 97 68.09 USD 11:54:12 AM NYSE XAC5_10008DLE64 7 68.09 USD 11:54:12 AM NYSE XAC5_10008DLE63 60 68.09 USD 11:54:12 AM NYSE XAC5_10008DLE62 40 68.09 USD 11:54:12 AM NYSE XAC5_10008DLE61 40 68.09 USD 11:54:12 AM NYSE XAC5_10008DLE60 100 68.09 USD 11:54:12 AM NYSE XAC5_10008DLE5V 53 68.09 USD 11:54:12 AM NYSE XAC5_10008DLE65 97 68.09 USD 11:54:12 AM NYSE XAC5_10008DLE6B 3 68.09 USD 11:54:12 AM NYSE XAC5_10008DLE6A 100 68.09 USD 11:54:12 AM NYSE XAC5_10008DLE69 97 68.09 USD 11:54:12 AM NYSE XAC5_10008DLE68 100 68.09 USD 11:54:12 AM NYSE XAC5_10008DLE67 3 68.09 USD 11:54:12 AM NYSE XAC5_10008DLE6C 3 68.09 USD 11:54:12 AM NYSE XAC5_10008DLE6G 97 68.09 USD 11:54:12 AM NYSE XAC5_10008DLE6D 100 68.09 USD 11:54:12 AM NYSE XAC5_10008DLE6F 100 68.09 USD 11:54:12 AM NYSE XAC5_10008DLE6E 97 68.09 USD 11:54:12 AM NYSE XAC5_10008DLE6H 3 68.09 USD 11:54:12 AM NYSE XAC5_10008DLE6J 100 68.06 USD 11:54:51 AM NYSE XAC5_10008DLE8D 100 68.05 USD 11:55:00 AM NYSE XAC5_10008DLE8P 100 68.05 USD 11:56:46 AM NYSE XAC5_10008DLEFK 1 68.05 USD 11:56:47 AM NYSE XAC5_10008DLEFN 99 68.05 USD 11:56:47 AM NYSE XAC5_10008DLEFO 100 68.05 USD 11:56:47 AM NYSE XAC5_10008DLEFP 100 68.05 USD 11:56:55 AM NYSE XAC5_10008DLEGK 100 68.05 USD 11:57:28 AM NYSE XAC5_10008DLEIL 22 68.05 USD 11:57:28 AM NYSE XAC5_10008DLEIM 100 68.05 USD 11:57:28 AM NYSE XAC5_10008DLEIN 100 68.05 USD 11:57:28 AM NYSE XAC5_10008DLEIO 78 68.05 USD 11:57:28 AM NYSE XAC5_10008DLEIP 100 68.05 USD 11:57:28 AM NYSE XAC5_10008DLEIQ 97 68.05 USD 11:57:28 AM NYSE XAC5_10008DLEIR 3 68.05 USD 11:57:28 AM NYSE XAC5_10008DLEIS 50 68.09 USD 11:58:46 AM NYSE XAC5_10008DLEO2 50 68.09 USD 11:58:46 AM NYSE XAC5_10008DLEO1 99 68.09 USD 11:58:46 AM NYSE XAC5_10008DLEO0 151 68.09 USD 11:58:46 AM NYSE XAC5_10008DLENT 1 68.09 USD 11:58:46 AM NYSE XAC5_10008DLENV 149 68.09 USD 11:58:46 AM NYSE XAC5_10008DLENU 100 68.07 USD 12:00:04 PM NYSE XAC5_10008DLETC 100 68.07 USD 12:00:04 PM NYSE XAC5_10008DLETA 9 68.07 USD 12:00:04 PM NYSE XAC5_10008DLET9 91 68.07 USD 12:00:04 PM NYSE XAC5_10008DLETB 100 68.07 USD 12:00:04 PM NYSE XAC5_10008DLETD 100 68.07 USD 12:00:04 PM NYSE XAC5_10008DLETE 100 68.07 USD 12:01:49 PM NSDQ XAC5_10008DLF44 100 68.07 USD 12:01:49 PM NYSE XAC5_10008DLF46 100 68.07 USD 12:01:49 PM NYSE XAC5_10008DLF45 100 68.07 USD 12:01:49 PM NYSE XAC5_10008DLF47 100 68.06 USD 12:02:06 PM IEXG XAC5_10008DLF5F 100 68.06 USD 12:02:06 PM IEXG XAC5_10008DLF5G 100 68.05 USD 12:02:33 PM NYSE XAC5_10008DLF71 100 68.1 USD 12:06:08 PM NYSE XAC5_10008DLFH2 100 68.1 USD 12:06:08 PM NYSE XAC5_10008DLFHA 100 68.1 USD 12:06:08 PM NYSE XAC5_10008DLFH4 100 68.1 USD 12:06:08 PM NYSE XAC5_10008DLFH0 100 68.1 USD 12:06:08 PM NYSE XAC5_10008DLFGV 300 68.1 USD 12:06:08 PM NYSE XAC5_10008DLFH1 100 68.1 USD 12:06:08 PM NYSE XAC5_10008DLFH3 100 68.1 USD 12:06:08 PM NYSE XAC5_10008DLFH9 100 68.1 USD 12:06:08 PM NYSE XAC5_10008DLFH8 100 68.1 USD 12:06:08 PM NYSE XAC5_10008DLFH7 100 68.1 USD 12:06:08 PM NYSE XAC5_10008DLFH6 100 68.1 USD 12:06:08 PM NYSE XAC5_10008DLFH5 100 68.11 USD 12:07:11 PM ARCX XAC5_10008DLFJS 100 68.11 USD 12:07:11 PM NYSE XAC5_10008DLFJT 75 68.11 USD 12:07:11 PM NYSE XAC5_10008DLFK1 100 68.11 USD 12:07:11 PM NYSE XAC5_10008DLFJU 100 68.11 USD 12:07:11 PM NYSE XAC5_10008DLFJV 25 68.11 USD 12:07:11 PM NYSE XAC5_10008DLFK0 36 68.11 USD 12:07:11 PM NYSE XAC5_10008DLFK2 64 68.11 USD 12:07:11 PM NYSE XAC5_10008DLFK3 68 68.11 USD 12:08:42 PM NYSE XAC5_10008DLFNJ 10 68.11 USD 12:08:42 PM NYSE XAC5_10008DLFNF 89 68.11 USD 12:08:42 PM NYSE XAC5_10008DLFNG 90 68.11 USD 12:08:42 PM NYSE XAC5_10008DLFNE 31 68.11 USD 12:08:42 PM NYSE XAC5_10008DLFNK 1 68.11 USD 12:08:42 PM NYSE XAC5_10008DLFNI 100 68.11 USD 12:08:42 PM NYSE XAC5_10008DLFNB 100 68.11 USD 12:08:42 PM NYSE XAC5_10008DLFNC 100 68.11 USD 12:08:42 PM NYSE XAC5_10008DLFND 11 68.11 USD 12:08:42 PM NYSE XAC5_10008DLFNH 200 68.13 USD 12:13:55 PM NYSE XAC5_10008DLG6C 200 68.13 USD 12:13:55 PM NYSE XAC5_10008DLG6D 100 68.13 USD 12:13:55 PM NYSE XAC5_10008DLG6I 100 68.13 USD 12:13:55 PM NYSE XAC5_10008DLG6K 100 68.13 USD 12:13:55 PM NYSE XAC5_10008DLG6G 100 68.13 USD 12:13:55 PM NYSE XAC5_10008DLG6P 100 68.13 USD 12:13:55 PM NYSE XAC5_10008DLG6O 100 68.13 USD 12:13:55 PM NYSE XAC5_10008DLG6L 200 68.13 USD 12:13:55 PM NYSE XAC5_10008DLG6H 100 68.13 USD 12:13:55 PM NYSE XAC5_10008DLG6F 200 68.13 USD 12:13:55 PM NYSE XAC5_10008DLG6E 100 68.13 USD 12:13:55 PM NYSE XAC5_10008DLG6N 100 68.13 USD 12:13:55 PM NYSE XAC5_10008DLG6M 100 68.13 USD 12:13:55 PM NYSE XAC5_10008DLG6J 100 68.12 USD 12:13:55 PM NYSE XAC5_10008DLG6R 100 68.1 USD 12:14:52 PM NYSE XAC5_10008DLG97 28 68.1 USD 12:14:52 PM NYSE XAC5_10008DLG99 72 68.1 USD 12:14:52 PM NYSE XAC5_10008DLG9B 100 68.1 USD 12:14:52 PM NYSE XAC5_10008DLG98 100 68.1 USD 12:14:52 PM NYSE XAC5_10008DLG9A 100 68.09 USD 12:15:12 PM NYSE XAC5_10008DLGB9 100 68.09 USD 12:15:19 PM NYSE XAC5_10008DLGC0 100 68.09 USD 12:15:19 PM NYSE XAC5_10008DLGC1 5 68.08 USD 12:17:21 PM NYSE XAC5_10008DLGJB 5 68.08 USD 12:17:23 PM NYSE XAC5_10008DLGJK 99 68.1 USD 12:19:36 PM NYSE XAC5_10008DLGQS 100 68.11 USD 12:21:01 PM NSDQ XAC5_10008DLGVM 24 68.11 USD 12:21:01 PM NYSE XAC5_10008DLH04 61 68.11 USD 12:21:01 PM NYSE XAC5_10008DLH06 75 68.11 USD 12:21:01 PM NSDQ XAC5_10008DLH03 24 68.11 USD 12:21:01 PM NYSE XAC5_10008DLH01 40 68.11 USD 12:21:01 PM NSDQ XAC5_10008DLGVV 69 68.11 USD 12:21:01 PM NYSE XAC5_10008DLGVS 69 68.11 USD 12:21:01 PM NYSE XAC5_10008DLGVQ 100 68.11 USD 12:21:01 PM NYSE XAC5_10008DLGVP 100 68.11 USD 12:21:01 PM NYSE XAC5_10008DLGVO 100 68.11 USD 12:21:01 PM NSDQ XAC5_10008DLGVU 76 68.11 USD 12:21:01 PM NYSE XAC5_10008DLH00 76 68.11 USD 12:21:01 PM NYSE XAC5_10008DLH02 100 68.11 USD 12:21:01 PM NYSE XAC5_10008DLGVT 100 68.11 USD 12:21:01 PM NYSE XAC5_10008DLH07 100 68.11 USD 12:21:01 PM NYSE XAC5_10008DLH05 31 68.11 USD 12:21:01 PM NYSE XAC5_10008DLGVR 185 68.11 USD 12:21:01 PM NSDQ XAC5_10008DLGVN 100 68.11 USD 12:21:01 PM NYSE XAC5_10008DLH0F 11 68.11 USD 12:21:01 PM NYSE XAC5_10008DLH09 70 68.11 USD 12:21:01 PM NYSE XAC5_10008DLH0A 19 68.11 USD 12:21:01 PM NYSE XAC5_10008DLH0C 19 68.11 USD 12:21:01 PM NYSE XAC5_10008DLH0D 81 68.11 USD 12:21:01 PM NYSE XAC5_10008DLH0E 81 68.11 USD 12:21:01 PM NYSE XAC5_10008DLH0G 89 68.11 USD 12:21:01 PM NYSE XAC5_10008DLH08 100 68.11 USD 12:21:01 PM NYSE XAC5_10008DLH0B 100 68.1 USD 12:23:36 PM NYSE XAC5_10008DLH68 6 68.1 USD 12:23:36 PM NYSE XAC5_10008DLH67 100 68.1 USD 12:23:36 PM NYSE XAC5_10008DLH66 400 68.1 USD 12:23:36 PM NYSE XAC5_10008DLH6A 94 68.1 USD 12:23:36 PM NYSE XAC5_10008DLH69 100 68.12 USD 12:26:18 PM NYSE XAC5_10008DLHDA 100 68.12 USD 12:26:18 PM NYSE XAC5_10008DLHD9 100 68.12 USD 12:26:18 PM NYSE XAC5_10008DLHDE 45 68.12 USD 12:26:18 PM NYSE XAC5_10008DLHDD 17 68.12 USD 12:26:18 PM NYSE XAC5_10008DLHDB 55 68.12 USD 12:26:18 PM NYSE XAC5_10008DLHDC 145 68.12 USD 12:26:18 PM NYSE XAC5_10008DLHDF 100 68.12 USD 12:26:18 PM NYSE XAC5_10008DLHDH 100 68.11 USD 12:27:12 PM NYSE XAC5_10008DLHG7 100 68.11 USD 12:27:12 PM NYSE XAC5_10008DLHG8 200 68.11 USD 12:27:12 PM NYSE XAC5_10008DLHG5 200 68.11 USD 12:27:12 PM NYSE XAC5_10008DLHG6 100 68.1 USD 12:27:23 PM NYSE XAC5_10008DLHGN 100 68.1 USD 12:27:23 PM NYSE XAC5_10008DLHGO 93 68.09 USD 12:29:38 PM NYSE XAC5_10008DLHMC 7 68.09 USD 12:30:03 PM NYSE XAC5_10008DLHN7 93 68.09 USD 12:31:05 PM NYSE XAC5_10008DLHRO 100 68.09 USD 12:31:05 PM NYSE XAC5_10008DLHRT 100 68.09 USD 12:31:05 PM NYSE XAC5_10008DLHRV 39 68.09 USD 12:31:05 PM NYSE XAC5_10008DLHS3 61 68.09 USD 12:31:05 PM NYSE XAC5_10008DLHS4 100 68.09 USD 12:31:05 PM NYSE XAC5_10008DLHS5 100 68.09 USD 12:31:05 PM NYSE XAC5_10008DLHS6 100 68.09 USD 12:31:05 PM NYSE XAC5_10008DLHRN 7 68.09 USD 12:31:05 PM NYSE XAC5_10008DLHRP 89 68.09 USD 12:31:05 PM NYSE XAC5_10008DLHRQ 39 68.09 USD 12:31:05 PM NYSE XAC5_10008DLHRR 11 68.09 USD 12:31:05 PM NYSE XAC5_10008DLHRS 61 68.09 USD 12:31:05 PM NYSE XAC5_10008DLHS2 39 68.09 USD 12:31:05 PM NYSE XAC5_10008DLHS1 100 68.09 USD 12:31:05 PM NYSE XAC5_10008DLHS0 61 68.09 USD 12:31:05 PM NYSE XAC5_10008DLHRU 100 68.06 USD 12:32:13 PM NYSE XAC5_10008DLHV2 100 68.06 USD 12:32:13 PM NYSE XAC5_10008DLHV1 100 68.06 USD 12:32:13 PM NYSE XAC5_10008DLHV5 98 68.06 USD 12:32:13 PM NYSE XAC5_10008DLHV4 2 68.06 USD 12:32:13 PM NYSE XAC5_10008DLHV3 100 68.02 USD 12:32:52 PM NYSE XAC5_10008DLI0R 86 68.01 USD 12:33:14 PM NSDQ XAC5_10008DLI2K 114 68.01 USD 12:33:14 PM NSDQ XAC5_10008DLI2J 100 68.01 USD 12:35:53 PM BATS XAC5_10008DLIA3 100 68 USD 12:36:55 PM MEMX XAC5_10008DLIBN 100 68 USD 12:36:55 PM MEMX XAC5_10008DLIBO 89 68.04 USD 12:37:54 PM NYSE XAC5_10008DLIF2 111 68.04 USD 12:37:54 PM NYSE XAC5_10008DLIF1 89 68.04 USD 12:37:54 PM NYSE XAC5_10008DLIF0 56 68.04 USD 12:37:54 PM NYSE XAC5_10008DLIF6 100 68.04 USD 12:37:54 PM NYSE XAC5_10008DLIF7 44 68.04 USD 12:37:54 PM NYSE XAC5_10008DLIF5 111 68.04 USD 12:37:54 PM NYSE XAC5_10008DLIF4 100 68.04 USD 12:37:54 PM NYSE XAC5_10008DLIF3 82 68.05 USD 12:40:04 PM NYSE XAC5_10008DLIM7 100 68.05 USD 12:40:04 PM NYSE XAC5_10008DLIM0 82 68.05 USD 12:40:04 PM NYSE XAC5_10008DLIM5 18 68.05 USD 12:40:04 PM NYSE XAC5_10008DLIM4 100 68.05 USD 12:40:04 PM NYSE XAC5_10008DLIM3 18 68.05 USD 12:40:04 PM NYSE XAC5_10008DLIM6 100 68.05 USD 12:40:04 PM NYSE XAC5_10008DLIM1 100 68.05 USD 12:40:04 PM NYSE XAC5_10008DLIM2 61 68.04 USD 12:40:26 PM NYSE XAC5_10008DLIND 35 68.04 USD 12:40:26 PM NYSE XAC5_10008DLINC 4 68.04 USD 12:40:26 PM NYSE XAC5_10008DLINE 1 68.04 USD 12:40:26 PM NYSE XAC5_10008DLINF 22 68.14 USD 12:46:35 PM NYSE XAC5_10008DLJA3 36 68.14 USD 12:46:35 PM NYSE XAC5_10008DLJA2 78 68.14 USD 12:46:35 PM NYSE XAC5_10008DLJA4 375 68.14 USD 12:46:35 PM NYSE XAC5_10008DLJ9O 78 68.14 USD 12:46:35 PM NYSE XAC5_10008DLJ9Q 100 68.14 USD 12:46:35 PM NYSE XAC5_10008DLJ9R 100 68.14 USD 12:46:35 PM NYSE XAC5_10008DLJ9S 36 68.14 USD 12:46:35 PM NYSE XAC5_10008DLJ9T 64 68.14 USD 12:46:35 PM NYSE XAC5_10008DLJ9U 311 68.14 USD 12:46:35 PM NYSE XAC5_10008DLJA0 100 68.14 USD 12:46:35 PM NYSE XAC5_10008DLJA1 100 68.14 USD 12:46:35 PM NYSE XAC5_10008DLJ9P 100 68.14 USD 12:46:35 PM NYSE XAC5_10008DLJ9N 100 68.14 USD 12:46:35 PM NYSE XAC5_10008DLJ9M 100 68.14 USD 12:46:35 PM NYSE XAC5_10008DLJ9V 100 68.13 USD 12:46:37 PM NYSE XAC5_10008DLJA6 100 68.11 USD 12:47:03 PM NYSE XAC5_10008DLJBF 11 68.11 USD 12:47:03 PM NYSE XAC5_10008DLJBH 89 68.11 USD 12:47:03 PM NYSE XAC5_10008DLJBG 100 68.11 USD 12:47:31 PM NSDQ XAC5_10008DLJC1 36 68.14 USD 12:50:55 PM NYSE XAC5_10008DLJKH 12 68.17 USD 12:52:59 PM NYSE XAC5_10008DLJQA 248 68.17 USD 12:52:59 PM NYSE XAC5_10008DLJQE 140 68.17 USD 12:52:59 PM NYSE XAC5_10008DLJQG 200 68.17 USD 12:52:59 PM NYSE XAC5_10008DLJQD 200 68.17 USD 12:52:59 PM NYSE XAC5_10008DLJQF 200 68.17 USD 12:52:59 PM NYSE XAC5_10008DLJQB 1200 68.17 USD 12:52:59 PM NYSE XAC5_10008DLJQC 100 68.14 USD 12:53:02 PM NYSE XAC5_10008DLJQN 100 68.14 USD 12:53:02 PM NYSE XAC5_10008DLJQM 100 68.14 USD 12:53:02 PM NYSE XAC5_10008DLJQL 100 68.13 USD 12:53:23 PM NYSE XAC5_10008DLJRO 100 68.13 USD 12:53:23 PM NYSE XAC5_10008DLJRN 100 68.13 USD 12:53:23 PM NYSE XAC5_10008DLJRP 100 68.13 USD 12:55:38 PM NYSE XAC5_10008DLK1H 100 68.14 USD 12:57:12 PM ARCX XAC5_10008DLK6V 100 68.14 USD 12:57:12 PM NYSE XAC5_10008DLK79 101 68.14 USD 12:57:12 PM NYSE XAC5_10008DLK78 68 68.14 USD 12:57:12 PM NYSE XAC5_10008DLK77 199 68.14 USD 12:57:12 PM NYSE XAC5_10008DLK76 32 68.14 USD 12:57:12 PM NYSE XAC5_10008DLK75 233 68.14 USD 12:57:12 PM NYSE XAC5_10008DLK72 267 68.14 USD 12:57:12 PM NYSE XAC5_10008DLK6T 133 68.14 USD 12:57:12 PM NYSE XAC5_10008DLK6U 133 68.14 USD 12:57:12 PM NYSE XAC5_10008DLK70 100 68.14 USD 12:57:12 PM ARCX XAC5_10008DLK71 100 68.14 USD 12:57:12 PM NYSE XAC5_10008DLK73 34 68.14 USD 12:57:12 PM NYSE XAC5_10008DLK74 100 68.18 USD 12:57:47 PM NYSE XAC5_10008DLK99 100 68.18 USD 12:57:48 PM NYSE XAC5_10008DLK9C 11 68.18 USD 1:00:36 PM NYSE XAC5_10008DLKGN 89 68.18 USD 1:00:36 PM NYSE XAC5_10008DLKGK 100 68.18 USD 1:00:36 PM NYSE XAC5_10008DLKGL 86 68.18 USD 1:00:36 PM NYSE XAC5_10008DLKGU 97 68.18 USD 1:00:36 PM NYSE XAC5_10008DLKGT 14 68.18 USD 1:00:36 PM NYSE XAC5_10008DLKGS 3 68.18 USD 1:00:36 PM NYSE XAC5_10008DLKGR 22 68.18 USD 1:00:36 PM NYSE XAC5_10008DLKGQ 78 68.18 USD 1:00:36 PM NYSE XAC5_10008DLKGP 100 68.18 USD 1:00:36 PM NYSE XAC5_10008DLKGF 89 68.18 USD 1:00:36 PM NYSE XAC5_10008DLKGM 100 68.18 USD 1:00:36 PM NYSE XAC5_10008DLKGV 11 68.18 USD 1:00:36 PM NYSE XAC5_10008DLKGO 89 68.18 USD 1:00:36 PM NYSE XAC5_10008DLKGG 11 68.18 USD 1:00:36 PM NYSE XAC5_10008DLKGH 44 68.18 USD 1:00:36 PM NYSE XAC5_10008DLKGI 56 68.18 USD 1:00:36 PM NYSE XAC5_10008DLKGJ 97 68.17 USD 1:01:10 PM NYSE XAC5_10008DLKIK 100 68.17 USD 1:01:10 PM NYSE XAC5_10008DLKIJ 3 68.17 USD 1:01:10 PM NYSE XAC5_10008DLKIL 100 68.17 USD 1:01:10 PM NYSE XAC5_10008DLKIM 100 68.17 USD 1:01:34 PM NSDQ XAC5_10008DLKJM 100 68.17 USD 1:01:34 PM NSDQ XAC5_10008DLKJL 100 68.17 USD 1:01:40 PM IEXG XAC5_10008DLKJS 100 68.16 USD 1:02:14 PM NYSE XAC5_10008DLKLU 100 68.16 USD 1:02:19 PM NYSE XAC5_10008DLKLV 88 68.15 USD 1:02:40 PM NYSE XAC5_10008DLKMK 112 68.15 USD 1:02:40 PM NYSE XAC5_10008DLKML 100 68.14 USD 1:02:54 PM IEXG XAC5_10008DLKN6 100 68.13 USD 1:03:27 PM NYSE XAC5_10008DLKOC 53 68.11 USD 1:05:01 PM NSDQ XAC5_10008DLKTF 47 68.11 USD 1:05:01 PM NSDQ XAC5_10008DLKTG 66 68.13 USD 1:05:39 PM NYSE XAC5_10008DLKVL 200 68.13 USD 1:05:39 PM NYSE XAC5_10008DLKVH 21 68.13 USD 1:05:39 PM NSDQ XAC5_10008DLKVG 5 68.13 USD 1:05:39 PM NSDQ XAC5_10008DLKVI 177 68.13 USD 1:05:39 PM NYSE XAC5_10008DLKVJ 174 68.13 USD 1:05:39 PM NSDQ XAC5_10008DLKVF 100 68.13 USD 1:05:39 PM NSDQ XAC5_10008DLKVE 34 68.13 USD 1:05:39 PM NYSE XAC5_10008DLKVM 23 68.13 USD 1:05:39 PM NYSE XAC5_10008DLKVK 200 68.12 USD 1:05:39 PM NYSE XAC5_10008DLKVR 100 68.12 USD 1:07:25 PM IEXG XAC5_10008DLL33 100 68.12 USD 1:07:25 PM IEXG XAC5_10008DLL34 100 68.15 USD 1:09:59 PM NSDQ XAC5_10008DLLAD 4 68.15 USD 1:09:59 PM NYSE XAC5_10008DLLAK 72 68.15 USD 1:09:59 PM NYSE XAC5_10008DLLAJ 24 68.15 USD 1:09:59 PM NYSE XAC5_10008DLLAI 39 68.15 USD 1:09:59 PM NYSE XAC5_10008DLLAH 24 68.15 USD 1:09:59 PM NYSE XAC5_10008DLLAG 87 68.15 USD 1:09:59 PM NSDQ XAC5_10008DLLAE 200 68.15 USD 1:09:59 PM NYSE XAC5_10008DLLAA 24 68.15 USD 1:09:59 PM NYSE XAC5_10008DLLA9 200 68.15 USD 1:09:59 PM NYSE XAC5_10008DLLA8 13 68.15 USD 1:09:59 PM NYSE XAC5_10008DLLAB 100 68.15 USD 1:09:59 PM NSDQ XAC5_10008DLLAC 13 68.15 USD 1:09:59 PM NSDQ XAC5_10008DLLAF 68 68.15 USD 1:09:59 PM NYSE XAC5_10008DLLAL 32 68.15 USD 1:09:59 PM NYSE XAC5_10008DLLAM 89 68.18 USD 1:11:06 PM NYSE XAC5_10008DLLFI 52 68.18 USD 1:11:06 PM NYSE XAC5_10008DLLFH 100 68.18 USD 1:11:06 PM NYSE XAC5_10008DLLFK 200 68.18 USD 1:11:06 PM NSDQ XAC5_10008DLLFL 359 68.18 USD 1:11:06 PM NYSE XAC5_10008DLLFJ 200 68.24 USD 1:13:39 PM NYSE XAC5_10008DLLNA 200 68.24 USD 1:13:39 PM NYSE XAC5_10008DLLNB 393 68.24 USD 1:13:39 PM NYSE XAC5_10008DLLNC 200 68.24 USD 1:13:39 PM NYSE XAC5_10008DLLND 64 68.26 USD 1:14:07 PM NYSE XAC5_10008DLLP0 36 68.26 USD 1:14:07 PM NYSE XAC5_10008DLLP1 100 68.26 USD 1:14:07 PM NYSE XAC5_10008DLLP2 100 68.26 USD 1:14:07 PM NYSE XAC5_10008DLLP3 100 68.26 USD 1:14:07 PM NYSE XAC5_10008DLLP4 100 68.26 USD 1:14:07 PM NYSE XAC5_10008DLLP5 100 68.26 USD 1:14:07 PM NYSE XAC5_10008DLLP6 100 68.26 USD 1:14:07 PM NYSE XAC5_10008DLLP7 89 68.26 USD 1:14:07 PM NYSE XAC5_10008DLLP9 11 68.26 USD 1:14:07 PM NYSE XAC5_10008DLLPA 100 68.26 USD 1:14:07 PM NYSE XAC5_10008DLLP8 100 68.27 USD 1:14:13 PM NYSE XAC5_10008DLLPM 100 68.27 USD 1:14:13 PM NYSE XAC5_10008DLLPN 100 68.27 USD 1:14:13 PM NYSE XAC5_10008DLLPO 89 68.27 USD 1:14:13 PM NYSE XAC5_10008DLLPP 100 68.27 USD 1:14:13 PM NYSE XAC5_10008DLLPQ 100 68.27 USD 1:14:13 PM NYSE XAC5_10008DLLPL 11 68.27 USD 1:14:13 PM NYSE XAC5_10008DLLPR 89 68.27 USD 1:14:13 PM NYSE XAC5_10008DLLPS 11 68.27 USD 1:14:13 PM NYSE XAC5_10008DLLPT 100 68.26 USD 1:14:24 PM NYSE XAC5_10008DLLR0 100 68.26 USD 1:14:24 PM NYSE XAC5_10008DLLR1 100 68.26 USD 1:14:24 PM NYSE XAC5_10008DLLR2 100 68.26 USD 1:14:24 PM NYSE XAC5_10008DLLQV 100 68.22 USD 1:14:31 PM NYSE XAC5_10008DLLRI 61 68.22 USD 1:14:31 PM NYSE XAC5_10008DLLRJ 39 68.22 USD 1:14:31 PM NYSE XAC5_10008DLLRK 81 68.22 USD 1:14:31 PM NYSE XAC5_10008DLLRL 19 68.22 USD 1:14:31 PM NYSE XAC5_10008DLLRM 100 68.22 USD 1:15:06 PM NYSE XAC5_10008DLLTC 40 68.22 USD 1:15:06 PM NYSE XAC5_10008DLLTD 1 68.22 USD 1:15:09 PM NYSE XAC5_10008DLLTF 300 68.24 USD 1:17:17 PM NYSE XAC5_10008DLM50 200 68.24 USD 1:17:17 PM NSDQ XAC5_10008DLM54 100 68.24 USD 1:17:17 PM NSDQ XAC5_10008DLM53 271 68.24 USD 1:17:17 PM NYSE XAC5_10008DLM52 29 68.24 USD 1:17:17 PM NYSE XAC5_10008DLM51 61 68.29 USD 1:20:15 PM NYSE XAC5_10008DLMD3 100 68.29 USD 1:20:15 PM NYSE XAC5_10008DLMD1 50 68.29 USD 1:20:15 PM NYSE XAC5_10008DLMD0 100 68.29 USD 1:20:15 PM NYSE XAC5_10008DLMCV 39 68.29 USD 1:20:15 PM NYSE XAC5_10008DLMD2 70 68.29 USD 1:20:15 PM NYSE XAC5_10008DLMD4 30 68.29 USD 1:20:15 PM NYSE XAC5_10008DLMD5 70 68.29 USD 1:20:15 PM NYSE XAC5_10008DLMD6 100 68.29 USD 1:20:15 PM NYSE XAC5_10008DLMCU 89 68.29 USD 1:20:15 PM NYSE XAC5_10008DLMD7 91 68.29 USD 1:20:15 PM NYSE XAC5_10008DLMDB 100 68.29 USD 1:20:15 PM NYSE XAC5_10008DLMD8 100 68.29 USD 1:20:15 PM NYSE XAC5_10008DLMD9 100 68.29 USD 1:20:15 PM NYSE XAC5_10008DLMDD 100 68.29 USD 1:20:15 PM NYSE XAC5_10008DLMDC 100 68.29 USD 1:20:15 PM NYSE XAC5_10008DLMDA 25 68.27 USD 1:20:29 PM NYSE XAC5_10008DLMDO 75 68.27 USD 1:20:29 PM NYSE XAC5_10008DLMDN 100 68.25 USD 1:20:36 PM IEXG XAC5_10008DLMEA 100 68.25 USD 1:22:54 PM NSDQ XAC5_10008DLMJO 83 68.25 USD 1:22:54 PM NSDQ XAC5_10008DLMJM 17 68.25 USD 1:22:54 PM NSDQ XAC5_10008DLMJN 70 68.24 USD 1:23:07 PM NYSE XAC5_10008DLMK2 100 68.24 USD 1:23:07 PM NYSE XAC5_10008DLMK4 30 68.24 USD 1:23:07 PM NYSE XAC5_10008DLMK1 100 68.24 USD 1:23:07 PM NYSE XAC5_10008DLMK5 100 68.24 USD 1:23:07 PM NYSE XAC5_10008DLMK3 100 68.24 USD 1:24:00 PM NYSE XAC5_10008DLMMN 100 68.24 USD 1:24:00 PM NYSE XAC5_10008DLMMQ 100 68.24 USD 1:24:00 PM NYSE XAC5_10008DLMMP 100 68.24 USD 1:24:00 PM NYSE XAC5_10008DLMMO 67 68.24 USD 1:25:54 PM NYSE XAC5_10008DLMRE 31 68.24 USD 1:25:54 PM NYSE XAC5_10008DLMR9 9 68.24 USD 1:25:54 PM NYSE XAC5_10008DLMRG 33 68.24 USD 1:25:54 PM NYSE XAC5_10008DLMRD 36 68.24 USD 1:25:54 PM NYSE XAC5_10008DLMRC 333 68.24 USD 1:25:54 PM NYSE XAC5_10008DLMRB 69 68.24 USD 1:25:54 PM NYSE XAC5_10008DLMRA 91 68.24 USD 1:25:54 PM NYSE XAC5_10008DLMRF 31 68.24 USD 1:25:54 PM NYSE XAC5_10008DLMR8 58 68.24 USD 1:25:54 PM NYSE XAC5_10008DLMR7 42 68.24 USD 1:25:54 PM NYSE XAC5_10008DLMR6 100 68.24 USD 1:25:54 PM NYSE XAC5_10008DLMR5 80 68.22 USD 1:26:12 PM NYSE XAC5_10008DLMTK 20 68.22 USD 1:26:12 PM NYSE XAC5_10008DLMTJ 100 68.22 USD 1:26:12 PM NYSE XAC5_10008DLMTI 100 68.22 USD 1:26:12 PM NYSE XAC5_10008DLMTH 100 68.26 USD 1:28:21 PM NSDQ XAC5_10008DLN47 55 68.26 USD 1:28:21 PM NSDQ XAC5_10008DLN45 95 68.26 USD 1:28:21 PM NYSE XAC5_10008DLN49 5 68.26 USD 1:28:21 PM NYSE XAC5_10008DLN48 100 68.26 USD 1:28:21 PM NYSE XAC5_10008DLN4A 100 68.26 USD 1:28:21 PM NYSE XAC5_10008DLN4B 300 68.26 USD 1:28:21 PM NYSE XAC5_10008DLN4C 45 68.26 USD 1:28:21 PM NSDQ XAC5_10008DLN46 100 68.25 USD 1:28:35 PM ARCX XAC5_10008DLN4O 37 68.24 USD 1:28:39 PM ARCX XAC5_10008DLN4S 63 68.24 USD 1:28:39 PM ARCX XAC5_10008DLN4R 100 68.21 USD 1:28:46 PM NYSE XAC5_10008DLN53 100 68.22 USD 1:29:55 PM NSDQ XAC5_10008DLN9N 100 68.22 USD 1:29:55 PM NSDQ XAC5_10008DLN9O 100 68.22 USD 1:29:55 PM NYSE XAC5_10008DLN9P 36 68.22 USD 1:29:55 PM NYSE XAC5_10008DLN9Q 64 68.22 USD 1:29:55 PM NYSE XAC5_10008DLN9R 100 68.23 USD 1:32:39 PM NYSE XAC5_10008DLNJE 100 68.23 USD 1:32:39 PM NYSE XAC5_10008DLNJG 100 68.23 USD 1:32:39 PM NYSE XAC5_10008DLNJF 100 68.23 USD 1:32:39 PM NYSE XAC5_10008DLNJD 100 68.23 USD 1:32:39 PM NYSE XAC5_10008DLNJH 100 68.23 USD 1:32:39 PM NYSE XAC5_10008DLNJI 88 68.23 USD 1:33:25 PM NYSE XAC5_10008DLNLI 88 68.23 USD 1:33:29 PM NYSE XAC5_10008DLNLO 12 68.23 USD 1:33:29 PM NYSE XAC5_10008DLNLN 100 68.23 USD 1:33:31 PM NYSE XAC5_10008DLNLS 12 68.23 USD 1:33:31 PM NYSE XAC5_10008DLNLQ 100 68.23 USD 1:33:31 PM NYSE XAC5_10008DLNLR 100 68.22 USD 1:34:09 PM NYSE XAC5_10008DLNOF 100 68.22 USD 1:34:09 PM NYSE XAC5_10008DLNOG 100 68.22 USD 1:35:41 PM NYSE XAC5_10008DLNT8 100 68.22 USD 1:35:41 PM NYSE XAC5_10008DLNT7 25 68.22 USD 1:35:41 PM NYSE XAC5_10008DLNT9 100 68.22 USD 1:35:41 PM NYSE XAC5_10008DLNT6 75 68.23 USD 1:36:09 PM NYSE XAC5_10008DLNUU 200 68.23 USD 1:36:09 PM NYSE XAC5_10008DLNUO 36 68.23 USD 1:36:09 PM NYSE XAC5_10008DLNUQ 100 68.23 USD 1:36:09 PM NYSE XAC5_10008DLNUT 25 68.23 USD 1:36:09 PM NYSE XAC5_10008DLNUS 75 68.23 USD 1:36:09 PM NYSE XAC5_10008DLNUR 89 68.23 USD 1:36:09 PM NYSE XAC5_10008DLNUP 1 68.22 USD 1:37:57 PM NSDQ XAC5_10008DLO4R 5 68.27 USD 1:38:33 PM NYSE XAC5_10008DLO6Q 89 68.27 USD 1:39:00 PM NSDQ XAC5_10008DLO8P 111 68.27 USD 1:39:00 PM NSDQ XAC5_10008DLO8Q 400 68.27 USD 1:39:21 PM NYSE XAC5_10008DLOA3 100 68.27 USD 1:39:21 PM NYSE XAC5_10008DLOA5 400 68.27 USD 1:39:21 PM NYSE XAC5_10008DLOA4 100 68.26 USD 1:39:41 PM NYSE XAC5_10008DLOBA 100 68.26 USD 1:39:41 PM NYSE XAC5_10008DLOBB 100 68.26 USD 1:39:41 PM NYSE XAC5_10008DLOBC 36 68.24 USD 1:39:55 PM BATS XAC5_10008DLOD2 64 68.24 USD 1:39:55 PM BATS XAC5_10008DLOD3 100 68.22 USD 1:40:31 PM NYSE XAC5_10008DLOEN 100 68.23 USD 1:41:53 PM NYSE XAC5_10008DLOI8 100 68.23 USD 1:41:53 PM NYSE XAC5_10008DLOI9 100 68.23 USD 1:41:53 PM NYSE XAC5_10008DLOIA 100 68.23 USD 1:41:55 PM NYSE XAC5_10008DLOIF 100 68.23 USD 1:41:55 PM NYSE XAC5_10008DLOIG 100 68.22 USD 1:42:14 PM NSDQ XAC5_10008DLOJA 100 68.21 USD 1:42:14 PM NYSE XAC5_10008DLOJV 100 68.2 USD 1:42:25 PM ARCX XAC5_10008DLOKV 100 68.19 USD 1:43:09 PM NSDQ XAC5_10008DLOM9 100 68.18 USD 1:43:33 PM ARCX XAC5_10008DLONS 100 68.18 USD 1:43:41 PM ARCX XAC5_10008DLOO2 100 68.17 USD 1:43:57 PM NYSE XAC5_10008DLOON 4 68.17 USD 1:44:28 PM ARCX XAC5_10008DLOQH 4 68.17 USD 1:44:28 PM ARCX XAC5_10008DLOQF 96 68.17 USD 1:44:28 PM ARCX XAC5_10008DLOQE 96 68.17 USD 1:44:28 PM ARCX XAC5_10008DLOQG 100 68.14 USD 1:45:09 PM NYSE XAC5_10008DLOSH 178 68.17 USD 1:48:41 PM NYSE XAC5_10008DLP6I 86 68.17 USD 1:48:41 PM ARCX XAC5_10008DLP6G 100 68.17 USD 1:48:41 PM NYSE XAC5_10008DLP6D 178 68.17 USD 1:48:41 PM NYSE XAC5_10008DLP6E 122 68.17 USD 1:48:41 PM NYSE XAC5_10008DLP6F 22 68.17 USD 1:48:41 PM NYSE XAC5_10008DLP6J 140 68.17 USD 1:48:41 PM NSDQ XAC5_10008DLP6K 114 68.17 USD 1:48:41 PM ARCX XAC5_10008DLP6H 160 68.17 USD 1:48:41 PM NSDQ XAC5_10008DLP6L 43 68.16 USD 1:49:33 PM NYSE XAC5_10008DLP8V 100 68.17 USD 1:52:27 PM NYSE XAC5_10008DLPJ8 132 68.17 USD 1:52:27 PM NYSE XAC5_10008DLPJC 343 68.17 USD 1:52:27 PM NYSE XAC5_10008DLPJF 100 68.17 USD 1:52:27 PM NYSE XAC5_10008DLPJE 100 68.17 USD 1:52:27 PM NYSE XAC5_10008DLPJD 100 68.17 USD 1:52:27 PM NYSE XAC5_10008DLPJB 305 68.17 USD 1:52:27 PM NYSE XAC5_10008DLPJA 100 68.17 USD 1:52:27 PM NYSE XAC5_10008DLPJ9 20 68.17 USD 1:52:27 PM NYSE XAC5_10008DLPJG 100 68.16 USD 1:52:36 PM NSDQ XAC5_10008DLPJL 10 68.15 USD 1:52:39 PM IEXG XAC5_10008DLPJQ 90 68.15 USD 1:52:50 PM IEXG XAC5_10008DLPL0 100 68.16 USD 1:55:16 PM NSDQ XAC5_10008DLPRP 61 68.16 USD 1:55:16 PM NYSE XAC5_10008DLPRU 64 68.16 USD 1:55:16 PM NYSE XAC5_10008DLPS0 39 68.16 USD 1:55:16 PM NYSE XAC5_10008DLPRV 36 68.16 USD 1:55:16 PM NYSE XAC5_10008DLPRT 64 68.16 USD 1:55:16 PM NYSE XAC5_10008DLPRS 100 68.16 USD 1:55:16 PM NYSE XAC5_10008DLPRR 100 68.16 USD 1:55:16 PM NYSE XAC5_10008DLPRQ 36 68.16 USD 1:55:22 PM NYSE XAC5_10008DLPSJ 16 68.16 USD 1:55:22 PM NSDQ XAC5_10008DLPSL 36 68.16 USD 1:55:22 PM NYSE XAC5_10008DLPSH 84 68.16 USD 1:55:22 PM NSDQ XAC5_10008DLPSK 100 68.16 USD 1:55:22 PM NYSE XAC5_10008DLPSI 128 68.16 USD 1:55:22 PM NYSE XAC5_10008DLPSM 100 68.16 USD 1:55:22 PM NYSE XAC5_10008DLPSN 100 68.14 USD 1:56:17 PM BATS XAC5_10008DLQ07 20 68.14 USD 1:56:17 PM BATS XAC5_10008DLQ06 80 68.14 USD 1:56:17 PM BATS XAC5_10008DLQ08 100 68.13 USD 1:56:32 PM NYSE XAC5_10008DLQ0O 10 68.16 USD 1:58:53 PM NYSE XAC5_10008DLQ6U 90 68.16 USD 1:59:04 PM NYSE XAC5_10008DLQ7L 100 68.16 USD 1:59:04 PM NYSE XAC5_10008DLQ7M 100 68.16 USD 1:59:04 PM NSDQ XAC5_10008DLQ7K 14 68.16 USD 1:59:04 PM NYSE XAC5_10008DLQ7O 100 68.16 USD 1:59:04 PM NYSE XAC5_10008DLQ7N 186 68.16 USD 1:59:04 PM NYSE XAC5_10008DLQ7Q 200 68.16 USD 1:59:04 PM NYSE XAC5_10008DLQ7P 94 68.16 USD 2:00:00 PM NYSE XAC5_10008DLQA4 100 68.16 USD 2:00:01 PM NSDQ XAC5_10008DLQA5 100 68.16 USD 2:00:01 PM NSDQ XAC5_10008DLQAA 100 68.16 USD 2:00:01 PM NYSE XAC5_10008DLQA9 100 68.16 USD 2:00:01 PM NYSE XAC5_10008DLQA8 70 68.16 USD 2:00:01 PM NYSE XAC5_10008DLQA7 36 68.16 USD 2:00:01 PM NYSE XAC5_10008DLQA6 100 68.18 USD 2:01:05 PM NYSE XAC5_10008DLQEL 24 68.18 USD 2:01:05 PM NYSE XAC5_10008DLQEP 100 68.18 USD 2:01:05 PM NYSE XAC5_10008DLQEK 100 68.18 USD 2:01:05 PM NYSE XAC5_10008DLQEO 100 68.18 USD 2:01:05 PM NYSE XAC5_10008DLQEN 76 68.18 USD 2:01:05 PM NYSE XAC5_10008DLQEM 100 68.17 USD 2:01:22 PM NSDQ XAC5_10008DLQFQ 100 68.17 USD 2:01:22 PM NSDQ XAC5_10008DLQFR 64 68.18 USD 2:02:28 PM NYSE XAC5_10008DLQJT 64 68.18 USD 2:02:28 PM NYSE XAC5_10008DLQJR 36 68.18 USD 2:02:28 PM NYSE XAC5_10008DLQJQ 36 68.18 USD 2:02:28 PM NYSE XAC5_10008DLQJS 82 68.18 USD 2:02:35 PM NYSE XAC5_10008DLQKP 100 68.18 USD 2:02:35 PM NYSE XAC5_10008DLQKO 98 68.18 USD 2:02:35 PM NYSE XAC5_10008DLQKQ 18 68.18 USD 2:02:35 PM NYSE XAC5_10008DLQKR 2 68.18 USD 2:02:35 PM NYSE XAC5_10008DLQKT 100 68.18 USD 2:02:35 PM NYSE XAC5_10008DLQKS 100 68.17 USD 2:02:38 PM NYSE XAC5_10008DLQL5 100 68.16 USD 2:03:54 PM NYSE XAC5_10008DLQRC 100 68.16 USD 2:03:54 PM NYSE XAC5_10008DLQRD 100 68.16 USD 2:03:54 PM NYSE XAC5_10008DLQRB 100 68.16 USD 2:03:54 PM NYSE XAC5_10008DLQRE 200 68.17 USD 2:06:14 PM NYSE XAC5_10008DLR5H 3 68.17 USD 2:06:14 PM NYSE XAC5_10008DLR5C 100 68.17 USD 2:06:14 PM NYSE XAC5_10008DLR5D 164 68.17 USD 2:06:14 PM NYSE XAC5_10008DLR5E 100 68.17 USD 2:06:14 PM NYSE XAC5_10008DLR5F 100 68.17 USD 2:06:14 PM NYSE XAC5_10008DLR5G 33 68.17 USD 2:06:14 PM NYSE XAC5_10008DLR5I 67 68.17 USD 2:06:14 PM NYSE XAC5_10008DLR5J 33 68.17 USD 2:06:14 PM NYSE XAC5_10008DLR5K 100 68.17 USD 2:06:14 PM NYSE XAC5_10008DLR5B 100 68.16 USD 2:06:50 PM BATS XAC5_10008DLR89 52 68.15 USD 2:08:27 PM NYSE XAC5_10008DLRDK 100 68.15 USD 2:08:27 PM NYSE XAC5_10008DLRDG 36 68.15 USD 2:08:27 PM NYSE XAC5_10008DLRDH 100 68.15 USD 2:08:27 PM NYSE XAC5_10008DLRDI 64 68.15 USD 2:08:27 PM NYSE XAC5_10008DLRDJ 90 68.18 USD 2:11:36 PM NYSE XAC5_10008DLRRB 100 68.18 USD 2:11:36 PM NYSE XAC5_10008DLRR1 30 68.18 USD 2:11:36 PM NYSE XAC5_10008DLRQT 89 68.18 USD 2:11:36 PM NYSE XAC5_10008DLRR2 11 68.18 USD 2:11:36 PM NYSE XAC5_10008DLRR3 89 68.18 USD 2:11:36 PM NYSE XAC5_10008DLRR4 11 68.18 USD 2:11:36 PM NYSE XAC5_10008DLRR5 270 68.18 USD 2:11:36 PM NYSE XAC5_10008DLRRG 30 68.18 USD 2:11:36 PM NYSE XAC5_10008DLRRF 21 68.18 USD 2:11:36 PM NYSE XAC5_10008DLRRE 79 68.18 USD 2:11:36 PM NYSE XAC5_10008DLRRD 10 68.18 USD 2:11:36 PM NYSE XAC5_10008DLRRC 1 68.18 USD 2:11:36 PM NYSE XAC5_10008DLRRA 99 68.18 USD 2:11:36 PM NYSE XAC5_10008DLRR9 59 68.18 USD 2:11:36 PM NYSE XAC5_10008DLRR8 32 68.18 USD 2:11:36 PM NYSE XAC5_10008DLRR7 9 68.18 USD 2:11:36 PM NYSE XAC5_10008DLRR6 70 68.18 USD 2:11:36 PM NYSE XAC5_10008DLRQU 80 68.18 USD 2:11:36 PM NYSE XAC5_10008DLRQV 10 68.18 USD 2:11:36 PM NYSE XAC5_10008DLRR0 48 68.18 USD 2:12:30 PM NYSE XAC5_10008DLS0G 100 68.18 USD 2:12:30 PM NYSE XAC5_10008DLS0F 100 68.18 USD 2:12:30 PM NYSE XAC5_10008DLS0D 52 68.18 USD 2:12:30 PM NYSE XAC5_10008DLS0I 100 68.18 USD 2:12:30 PM NYSE XAC5_10008DLS0H 37 68.18 USD 2:12:30 PM NYSE XAC5_10008DLS0J 100 68.18 USD 2:12:30 PM NYSE XAC5_10008DLS0E 37 68.18 USD 2:12:30 PM NYSE XAC5_10008DLS0M 100 68.18 USD 2:12:30 PM NYSE XAC5_10008DLS0K 63 68.18 USD 2:12:30 PM NYSE XAC5_10008DLS0L 63 68.18 USD 2:12:30 PM NYSE XAC5_10008DLS0N 100 68.2 USD 2:13:06 PM NSDQ XAC5_10008DLS2U 200 68.2 USD 2:13:06 PM NYSE XAC5_10008DLS2V 100 68.19 USD 2:14:36 PM NYSE XAC5_10008DLS89 100 68.21 USD 2:17:21 PM NYSE XAC5_10008DLSKH 100 68.21 USD 2:17:21 PM NYSE XAC5_10008DLSKI 200 68.21 USD 2:17:21 PM NYSE XAC5_10008DLSKB 200 68.21 USD 2:17:21 PM NYSE XAC5_10008DLSKD 200 68.21 USD 2:17:21 PM NYSE XAC5_10008DLSKE 100 68.21 USD 2:17:21 PM NYSE XAC5_10008DLSKF 200 68.21 USD 2:17:21 PM NYSE XAC5_10008DLSKC 64 68.21 USD 2:17:21 PM NYSE XAC5_10008DLSKG 31 68.21 USD 2:17:21 PM NYSE XAC5_10008DLSKK 100 68.21 USD 2:17:21 PM NYSE XAC5_10008DLSKM 36 68.21 USD 2:17:21 PM NYSE XAC5_10008DLSKJ 69 68.21 USD 2:17:21 PM NYSE XAC5_10008DLSKL 200 68.21 USD 2:17:28 PM NYSE XAC5_10008DLSLA 100 68.19 USD 2:20:17 PM NYSE XAC5_10008DLSUT 89 68.19 USD 2:20:17 PM NYSE XAC5_10008DLSUV 11 68.19 USD 2:20:17 PM NYSE XAC5_10008DLSV3 100 68.19 USD 2:20:17 PM NYSE XAC5_10008DLSV2 100 68.19 USD 2:20:17 PM NYSE XAC5_10008DLSV1 11 68.19 USD 2:20:17 PM NYSE XAC5_10008DLSV0 89 68.19 USD 2:20:17 PM NYSE XAC5_10008DLSUU 89 68.19 USD 2:20:17 PM NYSE XAC5_10008DLSUR 11 68.19 USD 2:20:17 PM NYSE XAC5_10008DLSUQ 89 68.19 USD 2:20:17 PM NYSE XAC5_10008DLSUP 100 68.19 USD 2:20:17 PM NYSE XAC5_10008DLSUO 100 68.19 USD 2:20:17 PM NYSE XAC5_10008DLSUN 11 68.19 USD 2:20:17 PM NYSE XAC5_10008DLSUS 100 68.18 USD 2:20:30 PM NSDQ XAC5_10008DLT04 95 68.18 USD 2:21:18 PM NYSE XAC5_10008DLT39 5 68.18 USD 2:21:41 PM NYSE XAC5_10008DLT58 95 68.18 USD 2:21:41 PM NYSE XAC5_10008DLT5A 100 68.18 USD 2:21:41 PM NYSE XAC5_10008DLT59 100 68.18 USD 2:21:41 PM NYSE XAC5_10008DLT5B 100 68.17 USD 2:22:30 PM NYSE XAC5_10008DLT86 100 68.17 USD 2:22:30 PM NYSE XAC5_10008DLT87 11 68.18 USD 2:23:20 PM NYSE XAC5_10008DLTE3 11 68.18 USD 2:23:20 PM NYSE XAC5_10008DLTE6 89 68.18 USD 2:23:20 PM NYSE XAC5_10008DLTE7 100 68.18 USD 2:23:20 PM NYSE XAC5_10008DLTE5 89 68.18 USD 2:23:20 PM NYSE XAC5_10008DLTE4 100 68.17 USD 2:24:25 PM NYSE XAC5_10008DLTHC 100 68.17 USD 2:24:25 PM NYSE XAC5_10008DLTHD 100 68.17 USD 2:24:25 PM NYSE XAC5_10008DLTHE 100 68.17 USD 2:24:25 PM NYSE XAC5_10008DLTHF 66 68.17 USD 2:24:25 PM NYSE XAC5_10008DLTHG 34 68.17 USD 2:24:25 PM NYSE XAC5_10008DLTHH 47 68.17 USD 2:24:37 PM NYSE XAC5_10008DLTI5 53 68.17 USD 2:24:37 PM NYSE XAC5_10008DLTI4 200 68.18 USD 2:26:15 PM NYSE XAC5_10008DLTO9 100 68.18 USD 2:26:15 PM NYSE XAC5_10008DLTOA 200 68.18 USD 2:26:15 PM NYSE XAC5_10008DLTOB 100 68.18 USD 2:26:16 PM NYSE XAC5_10008DLTOI 200 68.18 USD 2:26:16 PM NYSE XAC5_10008DLTOH 100 68.17 USD 2:27:00 PM NYSE XAC5_10008DLTR0 100 68.16 USD 2:27:02 PM NSDQ XAC5_10008DLTR4 100 68.14 USD 2:27:41 PM NYSE XAC5_10008DLTUH 531 68.16 USD 2:30:39 PM NYSE XAC5_10008DLUAA 164 68.16 USD 2:30:39 PM NYSE XAC5_10008DLUAC 63 68.16 USD 2:30:39 PM NYSE XAC5_10008DLUAD 34 68.16 USD 2:30:39 PM NYSE XAC5_10008DLUAE 72 68.16 USD 2:30:39 PM NYSE XAC5_10008DLUAF 36 68.16 USD 2:30:39 PM NYSE XAC5_10008DLUAB 200 68.16 USD 2:30:39 PM NYSE XAC5_10008DLUA9 200 68.16 USD 2:30:39 PM NYSE XAC5_10008DLUA8 1 68.15 USD 2:30:46 PM NSDQ XAC5_10008DLUAV 99 68.15 USD 2:30:48 PM NSDQ XAC5_10008DLUBA 100 68.14 USD 2:30:58 PM NYSE XAC5_10008DLUBV 100 68.14 USD 2:30:58 PM NYSE XAC5_10008DLUC0 1 68.15 USD 2:31:36 PM NYSE XAC5_10008DLUER 1 68.15 USD 2:32:41 PM NYSE XAC5_10008DLUJL 199 68.15 USD 2:32:41 PM NYSE XAC5_10008DLUJK 100 68.15 USD 2:32:41 PM NYSE XAC5_10008DLUJM 100 68.15 USD 2:32:41 PM NYSE XAC5_10008DLUJN 35 68.15 USD 2:32:42 PM NYSE XAC5_10008DLUJU 99 68.15 USD 2:32:42 PM NYSE XAC5_10008DLUJV 99 68.15 USD 2:32:42 PM NYSE XAC5_10008DLUK1 100 68.15 USD 2:32:42 PM NYSE XAC5_10008DLUJP 65 68.15 USD 2:32:42 PM NYSE XAC5_10008DLUJQ 1 68.15 USD 2:32:42 PM NYSE XAC5_10008DLUJS 65 68.15 USD 2:32:42 PM NYSE XAC5_10008DLUJT 35 68.15 USD 2:32:42 PM NYSE XAC5_10008DLUJR 1 68.15 USD 2:32:42 PM NYSE XAC5_10008DLUK0 100 68.14 USD 2:32:48 PM NYSE XAC5_10008DLUKU 100 68.14 USD 2:32:57 PM NYSE XAC5_10008DLULV 100 68.12 USD 2:33:00 PM NSDQ XAC5_10008DLUN1 1 68.15 USD 2:33:26 PM NYSE XAC5_10008DLUPD 100 68.15 USD 2:33:26 PM NYSE XAC5_10008DLUPF 100 68.15 USD 2:33:26 PM NYSE XAC5_10008DLUPG 99 68.15 USD 2:33:26 PM NYSE XAC5_10008DLUPE 17 68.15 USD 2:33:56 PM NSDQ XAC5_10008DLUR9 700 68.18 USD 2:36:07 PM NYSE XAC5_10008DLV45 64 68.18 USD 2:36:07 PM ARCX XAC5_10008DLV49 11 68.18 USD 2:36:07 PM NYSE XAC5_10008DLV4A 36 68.18 USD 2:36:07 PM ARCX XAC5_10008DLV44 78 68.18 USD 2:36:07 PM NSDQ XAC5_10008DLV42 122 68.18 USD 2:36:07 PM NSDQ XAC5_10008DLV43 89 68.18 USD 2:36:07 PM NYSE XAC5_10008DLV47 64 68.18 USD 2:36:07 PM ARCX XAC5_10008DLV46 36 68.18 USD 2:36:07 PM ARCX XAC5_10008DLV48 100 68.17 USD 2:36:27 PM ARCX XAC5_10008DLV65 64 68.16 USD 2:36:34 PM NYSE XAC5_10008DLV6T 36 68.16 USD 2:36:34 PM NYSE XAC5_10008DLV6S 100 68.15 USD 2:37:05 PM BATS XAC5_10008DLV95 2 68.14 USD 2:37:13 PM NYSE XAC5_10008DLVAM 98 68.14 USD 2:37:13 PM NYSE XAC5_10008DLVAL 100 68.13 USD 2:37:25 PM ARCX XAC5_10008DLVBN 100 68.13 USD 2:37:40 PM ARCX XAC5_10008DLVDP 200 68.16 USD 2:38:31 PM NYSE XAC5_10008DLVJ4 100 68.16 USD 2:38:40 PM NYSE XAC5_10008DLVJI 100 68.16 USD 2:38:40 PM NYSE XAC5_10008DLVJG 25 68.16 USD 2:38:40 PM NYSE XAC5_10008DLVJH 100 68.16 USD 2:38:40 PM NYSE XAC5_10008DLVJJ 75 68.16 USD 2:38:40 PM NYSE XAC5_10008DLVJK 100 68.15 USD 2:38:54 PM NYSE XAC5_10008DLVKR 35 68.14 USD 2:39:01 PM NYSE XAC5_10008DLVLI 65 68.14 USD 2:39:01 PM NYSE XAC5_10008DLVLJ 100 68.13 USD 2:39:21 PM NYSE XAC5_10008DLVN7 11 68.11 USD 2:39:31 PM NYSE XAC5_10008DLVNN 89 68.11 USD 2:39:31 PM NYSE XAC5_10008DLVNM 100 68.1 USD 2:39:42 PM NYSE XAC5_10008DLVQ7 100 68.08 USD 2:40:03 PM NYSE XAC5_10008DLVSG 22 68.11 USD 2:41:01 PM NYSE XAC5_10008DM01I 100 68.11 USD 2:41:01 PM NYSE XAC5_10008DM01L 100 68.11 USD 2:41:01 PM NYSE XAC5_10008DM01K 100 68.11 USD 2:41:01 PM NYSE XAC5_10008DM01J 100 68.11 USD 2:41:01 PM NYSE XAC5_10008DM01M 78 68.11 USD 2:41:01 PM NYSE XAC5_10008DM01N 100 68.14 USD 2:41:42 PM NYSE XAC5_10008DM06K 64 68.14 USD 2:41:48 PM NYSE XAC5_10008DM07O 36 68.14 USD 2:41:48 PM NYSE XAC5_10008DM07N 36 68.14 USD 2:41:48 PM NYSE XAC5_10008DM07L 64 68.14 USD 2:41:48 PM NYSE XAC5_10008DM07M 36 68.14 USD 2:41:48 PM NYSE XAC5_10008DM07P 64 68.14 USD 2:41:48 PM NYSE XAC5_10008DM07Q 100 68.11 USD 2:41:53 PM BATS XAC5_10008DM08H 100 68.1 USD 2:42:18 PM NYSE XAC5_10008DM0A9 100 68.08 USD 2:42:32 PM NYSE XAC5_10008DM0BC 100 68.06 USD 2:42:51 PM NSDQ XAC5_10008DM0CB 25 68.05 USD 2:42:54 PM NYSE XAC5_10008DM0CO 75 68.05 USD 2:42:56 PM NYSE XAC5_10008DM0CS 92 68.04 USD 2:44:25 PM NYSE XAC5_10008DM0H9 100 68.04 USD 2:44:25 PM NYSE XAC5_10008DM0H5 8 68.04 USD 2:44:25 PM NYSE XAC5_10008DM0H4 92 68.04 USD 2:44:25 PM NYSE XAC5_10008DM0H6 8 68.04 USD 2:44:25 PM NYSE XAC5_10008DM0H7 8 68.04 USD 2:44:25 PM NYSE XAC5_10008DM0H8 92 68.04 USD 2:44:25 PM NYSE XAC5_10008DM0H3 200 68.05 USD 2:47:36 PM NYSE XAC5_10008DM0V6 200 68.05 USD 2:47:36 PM NYSE XAC5_10008DM0VA 111 68.05 USD 2:47:36 PM NYSE XAC5_10008DM0V8 89 68.05 USD 2:47:36 PM NYSE XAC5_10008DM0V9 89 68.05 USD 2:47:36 PM NYSE XAC5_10008DM0V7 200 68.05 USD 2:47:53 PM NYSE XAC5_10008DM117 2 68.05 USD 2:47:53 PM NYSE XAC5_10008DM118 75 68.05 USD 2:47:54 PM NYSE XAC5_10008DM11D 198 68.05 USD 2:47:54 PM NYSE XAC5_10008DM11A 86 68.05 USD 2:47:54 PM NYSE XAC5_10008DM11F 11 68.05 USD 2:47:54 PM NYSE XAC5_10008DM11E 89 68.05 USD 2:47:54 PM NYSE XAC5_10008DM11C 36 68.05 USD 2:47:54 PM NYSE XAC5_10008DM11B 14 68.05 USD 2:47:54 PM NYSE XAC5_10008DM11G 100 68.04 USD 2:47:57 PM NYSE XAC5_10008DM125 99 68.03 USD 2:48:06 PM MEMX XAC5_10008DM12U 1 68.03 USD 2:48:06 PM BATS XAC5_10008DM12V 100 68 USD 2:48:18 PM NYSE XAC5_10008DM14H 58 68 USD 2:48:53 PM NYSE XAC5_10008DM179 42 68 USD 2:48:53 PM NYSE XAC5_10008DM178 100 68 USD 2:48:53 PM NYSE XAC5_10008DM17B 100 68 USD 2:48:53 PM NYSE XAC5_10008DM17A 48 67.98 USD 2:49:08 PM NSDQ XAC5_10008DM19A 36 67.98 USD 2:49:08 PM NSDQ XAC5_10008DM19B 16 67.98 USD 2:49:08 PM NSDQ XAC5_10008DM19C 66 67.96 USD 2:49:14 PM NYSE XAC5_10008DM1B1 34 67.96 USD 2:49:14 PM NYSE XAC5_10008DM1B2 100 67.98 USD 2:49:27 PM NYSE XAC5_10008DM1C3 100 67.94 USD 2:49:47 PM NYSE XAC5_10008DM1CS 100 67.94 USD 2:49:47 PM NYSE XAC5_10008DM1CT 21 67.98 USD 2:50:02 PM ARCX XAC5_10008DM1EI 1 67.98 USD 2:50:02 PM ARCX XAC5_10008DM1EK 78 67.98 USD 2:50:02 PM ARCX XAC5_10008DM1EH 100 67.92 USD 2:50:11 PM MEMX XAC5_10008DM1G9 89 67.93 USD 2:50:51 PM MEMX XAC5_10008DM1JG 89 67.93 USD 2:50:51 PM MEMX XAC5_10008DM1JF 22 67.93 USD 2:50:51 PM MEMX XAC5_10008DM1JH 100 67.92 USD 2:50:51 PM ARCX XAC5_10008DM1JI 100 67.89 USD 2:51:05 PM NYSE XAC5_10008DM1MT 100 67.87 USD 2:51:17 PM NSDQ XAC5_10008DM1OV 41 67.85 USD 2:51:27 PM NYSE XAC5_10008DM1QB 59 67.85 USD 2:51:27 PM NYSE XAC5_10008DM1QC 53 67.85 USD 2:51:35 PM IEXG XAC5_10008DM1RA 47 67.85 USD 2:51:38 PM IEXG XAC5_10008DM1RC 100 67.83 USD 2:51:44 PM NSDQ XAC5_10008DM1ST 37 67.81 USD 2:52:04 PM NYSE XAC5_10008DM1VE 63 67.81 USD 2:52:04 PM NYSE XAC5_10008DM1VD 81 67.8 USD 2:52:30 PM IEXG XAC5_10008DM223 56 67.8 USD 2:52:30 PM IEXG XAC5_10008DM225 100 67.79 USD 2:52:32 PM NYSE XAC5_10008DM22H 100 67.77 USD 2:52:37 PM NSDQ XAC5_10008DM22U 100 67.78 USD 2:52:53 PM ARCX XAC5_10008DM24R 100 67.77 USD 2:53:15 PM NYSE XAC5_10008DM27U 100 67.77 USD 2:53:15 PM NYSE XAC5_10008DM27V 100 67.74 USD 2:53:21 PM ARCX XAC5_10008DM29E 100 67.7 USD 2:53:31 PM NYSE XAC5_10008DM2CT 100 67.65 USD 2:53:37 PM NYSE XAC5_10008DM2F2 28 67.67 USD 2:54:01 PM NYSE XAC5_10008DM2KM 36 67.67 USD 2:54:01 PM NYSE XAC5_10008DM2KJ 36 67.67 USD 2:54:01 PM NYSE XAC5_10008DM2KL 64 67.67 USD 2:54:01 PM NYSE XAC5_10008DM2KK 89 67.67 USD 2:54:01 PM NYSE XAC5_10008DM2KN 25 67.67 USD 2:54:01 PM NYSE XAC5_10008DM2KP 11 67.67 USD 2:54:01 PM NYSE XAC5_10008DM2KO 11 67.67 USD 2:54:01 PM NYSE XAC5_10008DM2KQ 11 67.73 USD 2:54:29 PM NYSE XAC5_10008DM2Q6 89 67.73 USD 2:54:29 PM NYSE XAC5_10008DM2Q5 11 67.73 USD 2:54:29 PM NYSE XAC5_10008DM2Q8 89 67.73 USD 2:54:29 PM NYSE XAC5_10008DM2Q7 100 67.73 USD 2:54:29 PM NYSE XAC5_10008DM2Q4 100 67.72 USD 2:54:43 PM NYSE XAC5_10008DM2R8 89 67.73 USD 2:54:52 PM NYSE XAC5_10008DM2SH 11 67.73 USD 2:54:52 PM NYSE XAC5_10008DM2SI 100 67.77 USD 2:55:02 PM NYSE XAC5_10008DM2TF 100 67.74 USD 2:55:23 PM NSDQ XAC5_10008DM2V6 100 67.73 USD 2:55:24 PM IEXG XAC5_10008DM2VE 13 67.75 USD 2:55:35 PM NYSE XAC5_10008DM30H 100 67.74 USD 2:55:37 PM NYSE XAC5_10008DM30M 100 67.75 USD 2:56:08 PM NYSE XAC5_10008DM32P 100 67.75 USD 2:56:13 PM NYSE XAC5_10008DM331 100 67.75 USD 2:56:22 PM NYSE XAC5_10008DM347 100 67.75 USD 2:56:22 PM NYSE XAC5_10008DM346 100 67.73 USD 2:56:24 PM NSDQ XAC5_10008DM34G 16 67.72 USD 2:56:53 PM NYSE XAC5_10008DM374 16 67.72 USD 2:57:03 PM NYSE XAC5_10008DM37M 100 67.72 USD 2:57:03 PM NYSE XAC5_10008DM37L 84 67.72 USD 2:57:03 PM NYSE XAC5_10008DM37K 100 67.72 USD 2:57:03 PM NYSE XAC5_10008DM37J 100 67.72 USD 2:57:03 PM NYSE XAC5_10008DM37N 100 67.69 USD 2:57:59 PM ARCX XAC5_10008DM3CC 100 67.69 USD 2:57:59 PM ARCX XAC5_10008DM3CD 89 67.67 USD 2:58:09 PM NYSE XAC5_10008DM3D9 100 67.67 USD 2:58:09 PM NYSE XAC5_10008DM3DA 100 67.67 USD 2:58:09 PM NYSE XAC5_10008DM3D8 11 67.67 USD 2:58:09 PM NYSE XAC5_10008DM3DB 100 67.76 USD 2:58:55 PM NYSE XAC5_10008DM3GE 100 67.76 USD 2:58:55 PM NYSE XAC5_10008DM3GD 100 67.76 USD 2:58:55 PM NYSE XAC5_10008DM3GC 1 67.74 USD 2:59:08 PM NYSE XAC5_10008DM3HG 100 67.75 USD 2:59:29 PM IEXG XAC5_10008DM3IB 2 67.74 USD 2:59:46 PM NYSE XAC5_10008DM3JB 100 67.76 USD 2:59:55 PM NYSE XAC5_10008DM3K5 2 67.76 USD 2:59:55 PM NYSE XAC5_10008DM3K6 21 67.76 USD 3:00:20 PM NSDQ XAC5_10008DM3OK 3 67.76 USD 3:00:24 PM NSDQ XAC5_10008DM3P9 97 67.76 USD 3:00:24 PM NSDQ XAC5_10008DM3P8 3 67.76 USD 3:00:24 PM NSDQ XAC5_10008DM3PB 97 67.76 USD 3:00:24 PM NSDQ XAC5_10008DM3PA 28 67.76 USD 3:00:35 PM NSDQ XAC5_10008DM3Q5 72 67.76 USD 3:00:35 PM NSDQ XAC5_10008DM3Q6 100 67.75 USD 3:00:59 PM BATS XAC5_10008DM3S5 100 67.74 USD 3:00:59 PM NYSE XAC5_10008DM3S9 97 67.74 USD 3:00:59 PM NYSE XAC5_10008DM3S8 14 67.75 USD 3:01:15 PM BATS XAC5_10008DM3T8 86 67.75 USD 3:01:15 PM BATS XAC5_10008DM3T9 50 67.74 USD 3:01:15 PM NYSE XAC5_10008DM3TH 100 67.74 USD 3:01:15 PM NYSE XAC5_10008DM3TE 97 67.74 USD 3:01:15 PM NYSE XAC5_10008DM3TF 100 67.74 USD 3:01:15 PM NYSE XAC5_10008DM3TG 51 67.74 USD 3:01:15 PM NYSE XAC5_10008DM3TI 100 67.74 USD 3:01:15 PM NYSE XAC5_10008DM3TJ 102 67.74 USD 3:01:15 PM NYSE XAC5_10008DM3TK 100 67.73 USD 3:01:17 PM ARCX XAC5_10008DM3TP 6 67.71 USD 3:01:27 PM NSDQ XAC5_10008DM3UV 88 67.71 USD 3:01:27 PM NSDQ XAC5_10008DM3UU 6 67.71 USD 3:01:27 PM NSDQ XAC5_10008DM3UT 12 67.69 USD 3:02:11 PM IEXG XAC5_10008DM42E 9 67.69 USD 3:02:11 PM IEXG XAC5_10008DM42F 5 67.69 USD 3:02:11 PM IEXG XAC5_10008DM42G 100 67.69 USD 3:02:42 PM NYSE XAC5_10008DM44T 100 67.69 USD 3:02:42 PM NYSE XAC5_10008DM44R 100 67.69 USD 3:02:42 PM NYSE XAC5_10008DM44S 1 67.68 USD 3:02:44 PM NSDQ XAC5_10008DM450 58 67.68 USD 3:02:45 PM NYSE XAC5_10008DM457 100 67.68 USD 3:02:58 PM NYSE XAC5_10008DM46O 42 67.68 USD 3:02:58 PM NYSE XAC5_10008DM46M 100 67.68 USD 3:02:58 PM NYSE XAC5_10008DM46N 100 67.67 USD 3:03:00 PM NSDQ XAC5_10008DM471 100 67.67 USD 3:03:00 PM NSDQ XAC5_10008DM472 100 67.64 USD 3:03:14 PM NSDQ XAC5_10008DM48P 100 67.6 USD 3:04:19 PM NYSE XAC5_10008DM4FB 100 67.6 USD 3:04:19 PM NYSE XAC5_10008DM4FA 100 67.59 USD 3:04:19 PM NSDQ XAC5_10008DM4FC 100 67.59 USD 3:04:19 PM NSDQ XAC5_10008DM4FD 12 67.58 USD 3:04:31 PM NYSE XAC5_10008DM4G6 7 67.58 USD 3:04:31 PM NYSE XAC5_10008DM4G5 93 67.58 USD 3:04:31 PM NYSE XAC5_10008DM4G4 13 67.58 USD 3:04:34 PM NYSE XAC5_10008DM4GC 100 67.58 USD 3:04:34 PM NYSE XAC5_10008DM4GB 42 67.58 USD 3:04:35 PM NYSE XAC5_10008DM4GG 33 67.58 USD 3:04:35 PM NYSE XAC5_10008DM4GH 100 67.575 USD 3:04:35 PM NYSE XAC5_10008DM4GI 96 67.55 USD 3:05:10 PM NSDQ XAC5_10008DM4JB 56 67.55 USD 3:05:14 PM NSDQ XAC5_10008DM4JO 4 67.55 USD 3:05:14 PM NSDQ XAC5_10008DM4JN 44 67.55 USD 3:05:14 PM NSDQ XAC5_10008DM4JP 100 67.54 USD 3:06:20 PM NYSE XAC5_10008DM4Q7 36 67.54 USD 3:06:20 PM NYSE XAC5_10008DM4Q8 64 67.54 USD 3:06:20 PM NYSE XAC5_10008DM4Q9 98 67.58 USD 3:07:12 PM NYSE XAC5_10008DM4TU 2 67.58 USD 3:07:12 PM NYSE XAC5_10008DM4TV 300 67.61 USD 3:07:12 PM NYSE XAC5_10008DM4U5 100 67.61 USD 3:07:12 PM NSDQ XAC5_10008DM4U4 100 67.6 USD 3:07:15 PM NYSE XAC5_10008DM4UI 100 67.6 USD 3:07:15 PM NYSE XAC5_10008DM4UK 28 67.6 USD 3:07:15 PM NYSE XAC5_10008DM4UJ 72 67.6 USD 3:07:15 PM NYSE XAC5_10008DM4UH 86 67.6 USD 3:07:15 PM NYSE XAC5_10008DM4UM 100 67.6 USD 3:07:15 PM NYSE XAC5_10008DM4UL 14 67.6 USD 3:07:15 PM NYSE XAC5_10008DM4UN 1 67.59 USD 3:07:15 PM NYSE XAC5_10008DM4UT 99 67.59 USD 3:07:15 PM NYSE XAC5_10008DM4UU 100 67.6 USD 3:07:45 PM BATS XAC5_10008DM51M 100 67.6 USD 3:07:45 PM BATS XAC5_10008DM51L 60 67.59 USD 3:08:18 PM NYSE XAC5_10008DM541 26 67.59 USD 3:08:29 PM NYSE XAC5_10008DM554 36 67.59 USD 3:08:29 PM NYSE XAC5_10008DM553 100 67.59 USD 3:08:29 PM NYSE XAC5_10008DM556 60 67.59 USD 3:08:29 PM NYSE XAC5_10008DM555 38 67.59 USD 3:08:29 PM NYSE XAC5_10008DM552 40 67.59 USD 3:08:29 PM NYSE XAC5_10008DM551 71 67.58 USD 3:08:29 PM ARCX XAC5_10008DM559 29 67.58 USD 3:08:29 PM ARCX XAC5_10008DM558 100 67.57 USD 3:08:32 PM NSDQ XAC5_10008DM55V 36 67.6 USD 3:09:16 PM NYSE XAC5_10008DM5BB 100 67.6 USD 3:09:16 PM NYSE XAC5_10008DM5BA 100 67.6 USD 3:09:16 PM NYSE XAC5_10008DM5BD 100 67.6 USD 3:09:16 PM NYSE XAC5_10008DM5BE 35 67.6 USD 3:09:16 PM NYSE XAC5_10008DM5BF 64 67.6 USD 3:09:16 PM NYSE XAC5_10008DM5BC 65 67.6 USD 3:09:16 PM NYSE XAC5_10008DM5BG 61 67.68 USD 3:10:06 PM NYSE XAC5_10008DM5IF 100 67.69 USD 3:10:17 PM NYSE XAC5_10008DM5KB 12 67.68 USD 3:10:17 PM NYSE XAC5_10008DM5KD 100 67.69 USD 3:10:17 PM NYSE XAC5_10008DM5KC 29 67.68 USD 3:10:22 PM NYSE XAC5_10008DM5KU 91 67.68 USD 3:10:22 PM NYSE XAC5_10008DM5KR 52 67.68 USD 3:10:22 PM NYSE XAC5_10008DM5KQ 9 67.68 USD 3:10:22 PM NYSE XAC5_10008DM5KN 27 67.68 USD 3:10:22 PM NYSE XAC5_10008DM5KO 9 67.68 USD 3:10:22 PM NYSE XAC5_10008DM5KP 14 67.68 USD 3:10:22 PM NYSE XAC5_10008DM5KT 100 67.68 USD 3:10:22 PM NYSE XAC5_10008DM5KS 17 67.68 USD 3:10:22 PM NYSE XAC5_10008DM5KV 36 67.73 USD 3:10:36 PM NYSE XAC5_10008DM5O6 64 67.73 USD 3:10:36 PM NYSE XAC5_10008DM5O5 64 67.73 USD 3:10:36 PM NYSE XAC5_10008DM5O7 100 67.73 USD 3:10:36 PM NYSE XAC5_10008DM5O8 36 67.73 USD 3:10:36 PM NYSE XAC5_10008DM5O4 14 67.76 USD 3:10:47 PM ARCX XAC5_10008DM5QS 86 67.76 USD 3:10:47 PM ARCX XAC5_10008DM5QT 100 67.73 USD 3:10:56 PM NSDQ XAC5_10008DM5S5 43 67.69 USD 3:11:04 PM NSDQ XAC5_10008DM5T7 57 67.69 USD 3:11:04 PM NSDQ XAC5_10008DM5T8 100 67.68 USD 3:11:36 PM NSDQ XAC5_10008DM5VF 100 67.69 USD 3:12:01 PM BATS XAC5_10008DM619 100 67.67 USD 3:12:08 PM NYSE XAC5_10008DM620 8 67.67 USD 3:12:08 PM NYSE XAC5_10008DM61S 28 67.67 USD 3:12:08 PM NYSE XAC5_10008DM61V 100 67.67 USD 3:12:08 PM NYSE XAC5_10008DM621 92 67.67 USD 3:12:08 PM NYSE XAC5_10008DM61T 72 67.67 USD 3:12:08 PM NYSE XAC5_10008DM61U 100 67.66 USD 3:12:16 PM BATS XAC5_10008DM62N 24 67.66 USD 3:12:16 PM BATS XAC5_10008DM62O 76 67.66 USD 3:12:16 PM BATS XAC5_10008DM62P 200 67.64 USD 3:12:34 PM NYSE XAC5_10008DM641 100 67.61 USD 3:12:50 PM NYSE XAC5_10008DM65A 100 67.6 USD 3:12:57 PM NSDQ XAC5_10008DM65K 100 67.6 USD 3:13:22 PM NYSE XAC5_10008DM66G 36 67.6 USD 3:13:22 PM NYSE XAC5_10008DM66H 36 67.6 USD 3:13:37 PM NYSE XAC5_10008DM67H 64 67.6 USD 3:13:37 PM NYSE XAC5_10008DM67G 6 67.6 USD 3:13:53 PM NYSE XAC5_10008DM68A 15 67.6 USD 3:13:53 PM NYSE XAC5_10008DM68B 100 67.6 USD 3:13:53 PM NYSE XAC5_10008DM68D 85 67.6 USD 3:13:53 PM NYSE XAC5_10008DM68C 94 67.6 USD 3:13:53 PM NYSE XAC5_10008DM689 16 67.6 USD 3:14:03 PM BATS XAC5_10008DM68T 84 67.6 USD 3:14:03 PM BATS XAC5_10008DM68S 100 67.61 USD 3:14:48 PM ARCX XAC5_10008DM6B9 100 67.59 USD 3:14:51 PM NYSE XAC5_10008DM6BA 100 67.59 USD 3:14:51 PM NYSE XAC5_10008DM6BB 100 67.59 USD 3:14:51 PM NYSE XAC5_10008DM6BC 100 67.59 USD 3:14:51 PM NYSE XAC5_10008DM6BD 100 67.59 USD 3:15:11 PM ARCX XAC5_10008DM6F4 100 67.59 USD 3:15:11 PM ARCX XAC5_10008DM6F3 2 67.68 USD 3:16:50 PM BATS XAC5_10008DM6QB 98 67.68 USD 3:16:52 PM BATS XAC5_10008DM6QJ 100 67.68 USD 3:16:52 PM BATS XAC5_10008DM6QI 100 67.67 USD 3:16:54 PM NYSE XAC5_10008DM6R0 100 67.67 USD 3:16:54 PM NYSE XAC5_10008DM6R1 100 67.67 USD 3:16:54 PM NYSE XAC5_10008DM6QV 100 67.67 USD 3:16:54 PM NYSE XAC5_10008DM6R2 100 67.67 USD 3:16:54 PM NYSE XAC5_10008DM6R3 76 67.73 USD 3:17:48 PM NYSE XAC5_10008DM6V2 24 67.73 USD 3:17:48 PM NYSE XAC5_10008DM6V3 100 67.73 USD 3:17:48 PM NYSE XAC5_10008DM6V1 41 67.73 USD 3:17:48 PM NYSE XAC5_10008DM6V5 76 67.73 USD 3:17:48 PM NYSE XAC5_10008DM6V4 31 67.73 USD 3:17:48 PM NYSE XAC5_10008DM6VD 24 67.73 USD 3:17:48 PM NYSE XAC5_10008DM6VC 100 67.78 USD 3:18:03 PM NYSE XAC5_10008DM70U 100 67.78 USD 3:18:03 PM NYSE XAC5_10008DM70V 88 67.78 USD 3:18:03 PM NYSE XAC5_10008DM710 12 67.78 USD 3:18:03 PM NYSE XAC5_10008DM712 60 67.81 USD 3:19:02 PM ARCX XAC5_10008DM76P 40 67.81 USD 3:19:02 PM ARCX XAC5_10008DM76O 27 67.81 USD 3:19:08 PM IEXG XAC5_10008DM77R 45 67.81 USD 3:19:08 PM IEXG XAC5_10008DM77Q 28 67.81 USD 3:19:08 PM IEXG XAC5_10008DM77S 100 67.81 USD 3:19:09 PM ARCX XAC5_10008DM780 100 67.82 USD 3:19:35 PM NSDQ XAC5_10008DM7AD 100 67.82 USD 3:19:52 PM NYSE XAC5_10008DM7BN 200 67.84 USD 3:20:41 PM NYSE XAC5_10008DM7FT 100 67.84 USD 3:20:41 PM NYSE XAC5_10008DM7FS 100 67.83 USD 3:20:42 PM NYSE XAC5_10008DM7GF 100 67.83 USD 3:20:42 PM NYSE XAC5_10008DM7GD 13 67.83 USD 3:20:42 PM NYSE XAC5_10008DM7GH 100 67.83 USD 3:20:42 PM NYSE XAC5_10008DM7GI 100 67.83 USD 3:20:42 PM NYSE XAC5_10008DM7GJ 27 67.83 USD 3:20:42 PM NYSE XAC5_10008DM7GK 34 67.83 USD 3:20:42 PM NYSE XAC5_10008DM7GL 33 67.83 USD 3:20:42 PM NYSE XAC5_10008DM7GM 6 67.83 USD 3:20:42 PM NYSE XAC5_10008DM7GO 6 67.83 USD 3:20:42 PM NYSE XAC5_10008DM7GP 87 67.83 USD 3:20:42 PM NYSE XAC5_10008DM7GG 100 67.83 USD 3:20:42 PM NYSE XAC5_10008DM7GE 100 67.83 USD 3:20:42 PM NYSE XAC5_10008DM7GC 94 67.83 USD 3:20:42 PM NYSE XAC5_10008DM7GN 100 67.82 USD 3:20:42 PM NYSE XAC5_10008DM7GQ 54 67.82 USD 3:20:45 PM NSDQ XAC5_10008DM7HC 46 67.82 USD 3:20:45 PM NSDQ XAC5_10008DM7HD 22 67.86 USD 3:21:12 PM NYSE XAC5_10008DM7K4 38 67.86 USD 3:21:12 PM NYSE XAC5_10008DM7K2 40 67.86 USD 3:21:12 PM NYSE XAC5_10008DM7K3 100 67.88 USD 3:21:23 PM NSDQ XAC5_10008DM7KF 27 67.88 USD 3:22:19 PM NSDQ XAC5_10008DM7P1 22 67.9 USD 3:22:44 PM NYSE XAC5_10008DM7QV 78 67.9 USD 3:22:44 PM NYSE XAC5_10008DM7QS 22 67.9 USD 3:22:44 PM NYSE XAC5_10008DM7QT 73 67.9 USD 3:22:44 PM NYSE XAC5_10008DM7R0 78 67.9 USD 3:22:44 PM NYSE XAC5_10008DM7QU 200 67.91 USD 3:23:15 PM NYSE XAC5_10008DM7SS 100 67.91 USD 3:23:15 PM NSDQ XAC5_10008DM7SQ 35 67.91 USD 3:23:15 PM ARCX XAC5_10008DM7SP 65 67.91 USD 3:23:15 PM ARCX XAC5_10008DM7SR 26 67.9 USD 3:23:37 PM IEXG XAC5_10008DM7UR 77 67.9 USD 3:23:37 PM IEXG XAC5_10008DM7UQ 97 67.9 USD 3:23:37 PM IEXG XAC5_10008DM7US 21 67.87 USD 3:24:02 PM BATS XAC5_10008DM80Q 79 67.87 USD 3:24:02 PM BATS XAC5_10008DM80P 100 67.87 USD 3:24:02 PM BATS XAC5_10008DM80O 57 67.79 USD 3:24:28 PM ARCX XAC5_10008DM85G 100 67.78 USD 3:24:45 PM NYSE XAC5_10008DM86O 100 67.78 USD 3:24:45 PM NYSE XAC5_10008DM86P 100 67.78 USD 3:24:45 PM NYSE XAC5_10008DM86N 100 67.74 USD 3:25:06 PM IEXG XAC5_10008DM89E 54 67.71 USD 3:25:22 PM NYSE XAC5_10008DM8CP 46 67.71 USD 3:25:22 PM NYSE XAC5_10008DM8CQ 100 67.71 USD 3:25:36 PM BATS XAC5_10008DM8E4 100 67.71 USD 3:25:36 PM BATS XAC5_10008DM8E3 20 67.77 USD 3:26:06 PM ARCX XAC5_10008DM8IA 100 67.77 USD 3:26:06 PM ARCX XAC5_10008DM8I8 80 67.77 USD 3:26:06 PM ARCX XAC5_10008DM8I9 100 67.78 USD 3:26:20 PM ARCX XAC5_10008DM8J6 100 67.78 USD 3:26:33 PM NYSE XAC5_10008DM8JN 100 67.78 USD 3:26:45 PM BATS XAC5_10008DM8K4 60 67.76 USD 3:26:58 PM NYSE XAC5_10008DM8LF 69 67.79 USD 3:27:04 PM BATS XAC5_10008DM8M4 100 67.79 USD 3:27:04 PM BATS XAC5_10008DM8M3 31 67.79 USD 3:27:04 PM BATS XAC5_10008DM8M5 100 67.75 USD 3:27:18 PM NSDQ XAC5_10008DM8N0 100 67.73 USD 3:27:37 PM NSDQ XAC5_10008DM8OO 68 67.73 USD 3:27:37 PM NSDQ XAC5_10008DM8OP 32 67.73 USD 3:27:37 PM NSDQ XAC5_10008DM8OQ 100 67.71 USD 3:27:58 PM NYSE XAC5_10008DM8QF 100 67.69 USD 3:28:01 PM NYSE XAC5_10008DM8R9 69 67.69 USD 3:28:12 PM NSDQ XAC5_10008DM8RT 31 67.69 USD 3:28:12 PM NSDQ XAC5_10008DM8RU 100 67.68 USD 3:28:32 PM NYSE XAC5_10008DM8UL 100 67.68 USD 3:28:32 PM NYSE XAC5_10008DM8UM 100 67.68 USD 3:28:46 PM ARCX XAC5_10008DM8VF 16 67.67 USD 3:29:03 PM BATS XAC5_10008DM91U 100 67.67 USD 3:29:03 PM BATS XAC5_10008DM91T 16 67.67 USD 3:29:14 PM BATS XAC5_10008DM93A 42 67.67 USD 3:29:14 PM BATS XAC5_10008DM93B 84 67.67 USD 3:29:14 PM BATS XAC5_10008DM939 58 67.67 USD 3:29:14 PM BATS XAC5_10008DM938 52 67.67 USD 3:29:25 PM BATS XAC5_10008DM94E 48 67.67 USD 3:29:25 PM BATS XAC5_10008DM94F 2 67.66 USD 3:29:41 PM IEXG XAC5_10008DM95N 3 67.66 USD 3:29:41 PM IEXG XAC5_10008DM95P 95 67.66 USD 3:29:41 PM IEXG XAC5_10008DM95Q 20 67.7 USD 3:30:11 PM NYSE XAC5_10008DM99T 80 67.7 USD 3:30:11 PM NYSE XAC5_10008DM99S 80 67.7 USD 3:30:11 PM NYSE XAC5_10008DM9A0 20 67.7 USD 3:30:11 PM NYSE XAC5_10008DM99V 100 67.7 USD 3:30:11 PM NYSE XAC5_10008DM99U 100 67.76 USD 3:30:37 PM NYSE XAC5_10008DM9FR 40 67.76 USD 3:30:37 PM NYSE XAC5_10008DM9FS 100 67.76 USD 3:30:38 PM NYSE XAC5_10008DM9FV 100 67.76 USD 3:30:38 PM NSDQ XAC5_10008DM9FT 60 67.76 USD 3:30:38 PM NYSE XAC5_10008DM9FU 40 67.76 USD 3:31:19 PM NYSE XAC5_10008DM9KK 60 67.76 USD 3:31:19 PM NYSE XAC5_10008DM9KL 40 67.76 USD 3:31:19 PM NYSE XAC5_10008DM9KM 60 67.76 USD 3:31:19 PM NYSE XAC5_10008DM9KN 200 67.74 USD 3:31:19 PM NYSE XAC5_10008DM9KQ 100 67.74 USD 3:31:19 PM NYSE XAC5_10008DM9KR 100 67.73 USD 3:31:26 PM NSDQ XAC5_10008DM9MF 100 67.71 USD 3:32:21 PM NYSE XAC5_10008DM9SH 100 67.71 USD 3:32:21 PM NYSE XAC5_10008DM9SI 100 67.71 USD 3:32:21 PM NYSE XAC5_10008DM9SG 100 67.71 USD 3:32:21 PM NYSE XAC5_10008DM9SJ 100 67.71 USD 3:32:21 PM NYSE XAC5_10008DM9SL 100 67.71 USD 3:32:21 PM NYSE XAC5_10008DM9SK 100 67.71 USD 3:32:21 PM NYSE XAC5_10008DM9SM 100 67.7 USD 3:32:33 PM NYSE XAC5_10008DM9U0 62 67.69 USD 3:32:49 PM NSDQ XAC5_10008DM9VH 38 67.69 USD 3:32:49 PM NSDQ XAC5_10008DM9VG 100 67.68 USD 3:32:59 PM NYSE XAC5_10008DMA0U 100 67.67 USD 3:33:03 PM IEXG XAC5_10008DMA1I 100 67.65 USD 3:33:15 PM NSDQ XAC5_10008DMA3F 100 67.64 USD 3:33:20 PM NYSE XAC5_10008DMA3M 100 67.63 USD 3:33:28 PM NYSE XAC5_10008DMA48 66 67.63 USD 3:33:43 PM ARCX XAC5_10008DMA5D 34 67.63 USD 3:33:43 PM ARCX XAC5_10008DMA5M 100 67.63 USD 3:34:02 PM NYSE XAC5_10008DMA8E 100 67.62 USD 3:34:02 PM EDGX XAC5_10008DMA8S 82 67.61 USD 3:34:04 PM BATS XAC5_10008DMA9A 18 67.61 USD 3:34:04 PM BATS XAC5_10008DMA9B 100 67.65 USD 3:34:22 PM BATS XAC5_10008DMABJ 100 67.64 USD 3:34:27 PM NYSE XAC5_10008DMAC3 286 67.7 USD 3:35:08 PM NYSE XAC5_10008DMAGI 100 67.7 USD 3:35:08 PM NSDQ XAC5_10008DMAGH 284 67.7 USD 3:35:08 PM NYSE XAC5_10008DMAGD 100 67.7 USD 3:35:08 PM NSDQ XAC5_10008DMAGG 16 67.7 USD 3:35:08 PM NYSE XAC5_10008DMAGE 14 67.7 USD 3:35:08 PM NYSE XAC5_10008DMAGF 122 67.7 USD 3:35:08 PM NYSE XAC5_10008DMAGO 215 67.67 USD 3:35:39 PM NITE XAC35_70008E0EAP 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 [email protected] 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 POSNKDBKPBDDBBB
Building tools?
Free accounts include 100 API calls/year for testing.
Have a question? We'll get back to you promptly.