Transaction in Own Shares • Feb 13, 2024
Preview not available for this file type.
Download Source Fileauthor: Morris, Matthew T [MKTS]
date: 2024-02-13 09:07:00+00:00
13th February 2024
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 12th February 2024, it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States from CRH’s broker Citigroup Global Markets Inc. The ordinary shares acquired (by way of redemption) will be cancelled.
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300,000,000 in the period to February 28, 2024 following its announcement on December 21, 2023 and were effected by CRH’s broker as part of the Programme announced on December 21, 2023.
Following settlement of the above transactions and subsequent share cancellation CRH will have 690,621,472 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,198,830 of its ordinary shares in treasury, which represents 5.630% 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 on 12 February 2024 by Citigroup Global Markets 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).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
| Aggregate number of ordinary shares acquired | Daily volume weighted average price paid | Daily highest price paid per share | Daily lowest price per share | Trading Venue |
|---|---|---|---|---|
| 88,200 | $73.9729 | $74.36 | $73.51 | See attached schedule |
| Issuer name: | CRH plc | |||||||
|---|---|---|---|---|---|---|---|---|
| LEI | 549300MIDJNNTH068E74 | 549300MIDJNNTH068E74 | 549300MIDJNNTH068E74 | |||||
| ISIN: | IE0001827041 | IE0001827041 | IE0001827041 | |||||
| US Broker name: | US Broker name: | US Broker name: | US Broker name: | Citigroup Global Markets Inc. | Citigroup Global Markets Inc. | Citigroup Global Markets Inc. | ||
| US Broker code (CRD#): | US Broker code (CRD#): | US Broker code (CRD#): | US Broker code (CRD#): | 7059 | 7059 | 7059 | ||
| Time Zone: | Time Zone: | Time Zone: | Time Zone: | EST | EST | EST | ||
| Currency | Currency | Currency | Currency | USD | USD | USD | ||
| Date of Transactions: | 12th February 2024 | 12th February 2024 | 12th February 2024 | |||||
| Aggregated Information | Aggregated Information | Aggregated Information | Aggregated Information | Aggregated Information | Aggregated Information | Aggregated Information | Aggregated Information | Aggregated Information |
| Trading venue | Trading venue | Currency | Volume Weighted Average Price | Volume Weighted Average Price | Volume Weighted Average Price | Aggregated volume | Aggregated volume | |
| See attached schedule | See attached schedule | USD | $73.9729 | $73.9729 | $73.9729 | 88,200 | 88,200 |
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
|---|---|---|---|---|
| 100 | $ 73.70 | 09:30:01 AM | NYSE | 24043G200g3z |
| 100 | $ 73.62 | 09:30:12 AM | NYSE | 24043G200hhw |
| 98 | $ 73.62 | 09:30:27 AM | NYSE | 24043G200hzp |
| 2 | $ 73.62 | 09:30:27 AM | NYSE | 24043G200hzr |
| 100 | $ 73.67 | 09:30:50 AM | NYSE | 24043G200idx |
| 100 | $ 73.66 | 09:31:01 AM | NYSE | 24043G200ijb |
| 100 | $ 73.74 | 09:31:09 AM | NYSE | 24043G200iq1 |
| 100 | $ 73.67 | 09:31:19 AM | NYSE | 24043G200iv2 |
| 100 | $ 73.73 | 09:31:27 AM | NYSE | 24043G200iy1 |
| 73 | $ 73.73 | 09:31:35 AM | NYSE | 24043G200j07 |
| 27 | $ 73.79 | 09:31:40 AM | NYSE | 24043G200j1q |
| 100 | $ 73.79 | 09:31:46 AM | NYSE | 24043G200j3k |
| 100 | $ 73.79 | 09:32:02 AM | NYSE | 24043G200j7o |
| 69 | $ 73.79 | 09:32:20 AM | NYSE | 24043G200jhu |
| 31 | $ 73.79 | 09:32:20 AM | NYSE | 24043G200jhw |
| 100 | $ 73.79 | 09:32:20 AM | NYSE | 24043G200ji2 |
| 100 | $ 73.73 | 09:32:28 AM | NYSE | 24043G200jnv |
| 100 | $ 73.66 | 09:32:54 AM | NYSE | 24043G200k50 |
| 87 | $ 73.66 | 09:33:17 AM | NYSE | 24043G200kcu |
| 13 | $ 73.64 | 09:33:20 AM | NYSE | 24043G200kdh |
| 100 | $ 73.64 | 09:33:20 AM | NYSE | 24043G200kdj |
| 100 | $ 73.66 | 09:33:26 AM | NYSE | 24043G200key |
| 100 | $ 73.64 | 09:33:32 AM | NYSE | 24043G200kgg |
| 100 | $ 73.67 | 09:33:42 AM | NYSE | 24043G200km2 |
| 99 | $ 73.71 | 09:33:47 AM | NYSE | 24043G200ko8 |
| 1 | $ 73.63 | 09:34:16 AM | NYSE | 24043G200kye |
| 49 | $ 73.63 | 09:34:16 AM | NYSE | 24043G200kyg |
| 51 | $ 73.68 | 09:34:19 AM | NYSE | 24043G200l2x |
| 49 | $ 73.68 | 09:34:19 AM | NYSE | 24043G200l2z |
| 51 | $ 73.69 | 09:34:19 AM | NYSE | 24043G200l31 |
| 100 | $ 73.67 | 09:34:42 AM | NYSE | 24043G200lgx |
| 100 | $ 73.67 | 09:34:42 AM | NYSE | 24043G200lgz |
| 100 | $ 73.71 | 09:34:50 AM | NYSE | 24043G200ljz |
| 100 | $ 73.71 | 09:35:15 AM | NYSE | 24043G200m5y |
| 100 | $ 73.71 | 09:35:15 AM | NYSE | 24043G200m60 |
| 100 | $ 73.72 | 09:35:20 AM | NYSE | 24043G200m81 |
| 100 | $ 73.70 | 09:35:52 AM | NYSE | 24043G200n59 |
| 100 | $ 73.70 | 09:35:52 AM | NYSE | 24043G200n5b |
| 100 | $ 73.70 | 09:35:52 AM | NYSE | 24043G200n5d |
| 100 | $ 73.72 | 09:36:14 AM | NYSE | 24043G200nea |
| 100 | $ 73.72 | 09:36:14 AM | NYSE | 24043G200nec |
| 100 | $ 73.70 | 09:36:32 AM | NYSE | 24043G200nnb |
| 100 | $ 73.70 | 09:36:38 AM | NYSE | 24043G200nph |
| 100 | $ 73.72 | 09:36:41 AM | NYSE | 24043G200nqh |
| 100 | $ 73.72 | 09:36:47 AM | NYSE | 24043G200nt6 |
| 100 | $ 73.68 | 09:37:11 AM | NYSE | 24043G200o1t |
| 100 | $ 73.77 | 09:38:06 AM | NYSE | 24043G200ojn |
| 100 | $ 73.77 | 09:38:06 AM | NYSE | 24043G200ojq |
| 100 | $ 73.79 | 09:38:06 AM | NYSE | 24043G200ojs |
| 100 | $ 73.79 | 09:38:06 AM | NYSE | 24043G200oju |
| 100 | $ 73.79 | 09:38:14 AM | NYSE | 24043G200oni |
| 100 | $ 73.79 | 09:38:14 AM | NYSE | 24043G200onn |
| 100 | $ 73.76 | 09:38:27 AM | NYSE | 24043G200orx |
| 100 | $ 73.72 | 09:38:49 AM | NYSE | 24043G200p0m |
| 100 | $ 73.76 | 09:39:07 AM | NYSE | 24043G200p7b |
| 100 | $ 73.77 | 09:39:17 AM | NYSE | 24043G200pbr |
| 100 | $ 73.77 | 09:39:17 AM | NYSE | 24043G200pbt |
| 100 | $ 73.75 | 09:39:38 AM | NYSE | 24043G200ph5 |
| 64 | $ 73.75 | 09:39:38 AM | NYSE | 24043G200ph7 |
| 36 | $ 73.74 | 09:39:38 AM | NYSE | 24043G200ph9 |
| 100 | $ 73.74 | 09:39:50 AM | NYSE | 24043G200pkc |
| 100 | $ 73.72 | 09:40:18 AM | NYSE | 24043G200pzc |
| 100 | $ 73.72 | 09:40:19 AM | NYSE | 24043G200pzf |
| 100 | $ 73.72 | 09:40:28 AM | NYSE | 24043G200q6e |
| 100 | $ 73.73 | 09:40:33 AM | NYSE | 24043G200q9p |
| 100 | $ 73.78 | 09:40:57 AM | NYSE | 24043G200qi0 |
| 100 | $ 73.77 | 09:40:59 AM | NYSE | 24043G200qiq |
| 100 | $ 73.78 | 09:41:34 AM | NYSE | 24043G200qzp |
| 100 | $ 73.78 | 09:41:34 AM | NYSE | 24043G200qzr |
| 65 | $ 73.78 | 09:41:34 AM | NYSE | 24043G200qzt |
| 35 | $ 73.78 | 09:41:34 AM | NYSE | 24043G200qzv |
| 100 | $ 73.77 | 09:41:51 AM | NYSE | 24043G200r5h |
| 100 | $ 73.76 | 09:42:14 AM | NYSE | 24043G200rbt |
| 100 | $ 73.76 | 09:42:14 AM | NYSE | 24043G200rbv |
| 100 | $ 73.74 | 09:42:34 AM | NYSE | 24043G200rh4 |
| 100 | $ 73.74 | 09:42:34 AM | NYSE | 24043G200rh6 |
| 47 | $ 73.71 | 09:43:11 AM | NYSE | 24043G200rqa |
| 53 | $ 73.70 | 09:43:26 AM | NYSE | 24043G200rud |
| 100 | $ 73.70 | 09:43:26 AM | NYSE | 24043G200ruf |
| 100 | $ 73.71 | 09:43:45 AM | NYSE | 24043G200s0a |
| 100 | $ 73.71 | 09:43:45 AM | NYSE | 24043G200s0c |
| 100 | $ 73.71 | 09:43:45 AM | NYSE | 24043G200s0e |
| 100 | $ 73.71 | 09:43:45 AM | NYSE | 24043G200s0g |
| 100 | $ 73.73 | 09:44:19 AM | NYSE | 24043G200sy4 |
| 100 | $ 73.73 | 09:44:19 AM | NYSE | 24043G200sy8 |
| 100 | $ 73.72 | 09:45:01 AM | NYSE | 24043G200tlb |
| 100 | $ 73.72 | 09:45:02 AM | NYSE | 24043G200tle |
| 100 | $ 73.81 | 09:45:10 AM | NYSE | 24043G200tuv |
| 100 | $ 73.83 | 09:45:27 AM | NYSE | 24043G200u1i |
| 3 | $ 73.83 | 09:45:33 AM | NYSE | 24043G200u6g |
| 97 | $ 73.82 | 09:45:43 AM | NYSE | 24043G200u8l |
| 100 | $ 73.82 | 09:46:37 AM | NYSE | 24043G200uz2 |
| 100 | $ 73.82 | 09:46:40 AM | NYSE | 24043G200v01 |
| 59 | $ 73.82 | 09:46:41 AM | NYSE | 24043G200v0d |
| 41 | $ 73.82 | 09:46:41 AM | NYSE | 24043G200v0f |
| 100 | $ 73.84 | 09:47:34 AM | NYSE | 24043G200vi2 |
| 100 | $ 73.84 | 09:47:34 AM | NYSE | 24043G200vi4 |
| 100 | $ 73.84 | 09:47:34 AM | NYSE | 24043G200vi6 |
| 57 | $ 73.83 | 09:47:39 AM | NYSE | 24043G200vk4 |
| 43 | $ 73.82 | 09:47:41 AM | NYSE | 24043G200vkj |
| 100 | $ 73.79 | 09:47:46 AM | NYSE | 24043G200vng |
| 100 | $ 73.79 | 09:48:09 AM | NYSE | 24043G200vxm |
| 100 | $ 73.77 | 09:48:47 AM | NYSE | 24043G200wd2 |
| 100 | $ 73.77 | 09:48:47 AM | NYSE | 24043G200wd4 |
| 26 | $ 73.75 | 09:49:29 AM | NYSE | 24043G200ws2 |
| 100 | $ 73.75 | 09:49:29 AM | NYSE | 24043G200ws4 |
| 60 | $ 73.75 | 09:49:29 AM | NYSE | 24043G200ws6 |
| 14 | $ 73.75 | 09:49:29 AM | NYSE | 24043G200ws8 |
| 76 | $ 73.75 | 09:49:29 AM | NYSE | 24043G200wsa |
| 24 | $ 73.75 | 09:49:29 AM | NYSE | 24043G200wsc |
| 100 | $ 73.80 | 09:50:27 AM | NYSE | 24043G200xbg |
| 100 | $ 73.80 | 09:50:27 AM | NYSE | 24043G200xbi |
| 100 | $ 73.80 | 09:50:27 AM | NYSE | 24043G200xbk |
| 40 | $ 73.80 | 09:50:27 AM | NYSE | 24043G200xbm |
| 60 | $ 73.80 | 09:50:27 AM | NYSE | 24043G200xbo |
| 100 | $ 73.83 | 09:51:04 AM | NYSE | 24043G200xms |
| 100 | $ 73.83 | 09:51:04 AM | NYSE | 24043G200xmu |
| 100 | $ 73.81 | 09:51:27 AM | NYSE | 24043G200xvw |
| 100 | $ 73.80 | 09:51:33 AM | NYSE | 24043G200xz8 |
| 100 | $ 73.77 | 09:52:00 AM | NYSE | 24043G200y85 |
| 100 | $ 73.78 | 09:52:27 AM | NYSE | 24043G200yi5 |
| 100 | $ 73.78 | 09:52:27 AM | NYSE | 24043G200yi7 |
| 100 | $ 73.72 | 09:52:52 AM | NYSE | 24043G200yqw |
| 100 | $ 73.71 | 09:53:08 AM | NYSE | 24043G200yw3 |
| 100 | $ 73.73 | 09:53:30 AM | NYSE | 24043G200z4p |
| 100 | $ 73.73 | 09:53:30 AM | NYSE | 24043G200z4r |
| 25 | $ 73.74 | 09:53:43 AM | NYSE | 24043G200zan |
| 25 | $ 73.74 | 09:54:10 AM | NYSE | 24043G200zf2 |
| 75 | $ 73.74 | 09:54:10 AM | NYSE | 24043G200zf4 |
| 75 | $ 73.74 | 09:54:10 AM | NYSE | 24043G200zf6 |
| 100 | $ 73.74 | 09:54:10 AM | NYSE | 24043G200zf8 |
| 100 | $ 73.73 | 09:54:27 AM | NYSE | 24043G200zi4 |
| 100 | $ 73.72 | 09:54:36 AM | NYSE | 24043G200zli |
| 96 | $ 73.70 | 09:54:53 AM | NYSE | 24043G200zpc |
| 100 | $ 73.67 | 09:55:10 AM | NYSE | 24043G200zvq |
| 4 | $ 73.67 | 09:55:10 AM | NYSE | 24043G200zvs |
| 100 | $ 73.65 | 09:55:21 AM | NYSE | 24043G200zz9 |
| 100 | $ 73.71 | 09:56:10 AM | NYSE | 24043G2010db |
| 100 | $ 73.71 | 09:56:10 AM | NYSE | 24043G2010dd |
| 100 | $ 73.71 | 09:56:10 AM | NYSE | 24043G2010df |
| 100 | $ 73.71 | 09:56:10 AM | NYSE | 24043G2010dh |
| 100 | $ 73.71 | 09:56:26 AM | NYSE | 24043G2010ga |
| 100 | $ 73.69 | 09:56:42 AM | NYSE | 24043G2010jw |
| 100 | $ 73.66 | 09:56:52 AM | NYSE | 24043G2010mg |
| 48 | $ 73.65 | 09:57:03 AM | NYSE | 24043G2010q1 |
| 52 | $ 73.65 | 09:57:03 AM | NYSE | 24043G2010q3 |
| 100 | $ 73.64 | 09:58:07 AM | NYSE | 24043G2011eo |
| 64 | $ 73.66 | 09:58:54 AM | NYSE | 24043G2011s4 |
| 100 | $ 73.66 | 09:58:54 AM | NYSE | 24043G2011s6 |
| 36 | $ 73.66 | 09:58:54 AM | NYSE | 24043G2011s8 |
| 100 | $ 73.66 | 09:58:54 AM | NYSE | 24043G2011sa |
| 100 | $ 73.66 | 09:58:54 AM | NYSE | 24043G2011sc |
| 100 | $ 73.66 | 09:58:54 AM | NYSE | 24043G2011se |
| 100 | $ 73.69 | 09:59:01 AM | NYSE | 24043G2011um |
| 43 | $ 73.70 | 09:59:42 AM | NYSE | 24043G201266 |
| 17 | $ 73.70 | 09:59:42 AM | NYSE | 24043G201268 |
| 57 | $ 73.70 | 09:59:42 AM | NYSE | 24043G20126a |
| 40 | $ 73.73 | 09:59:47 AM | NYSE | 24043G20127m |
| 43 | $ 73.73 | 09:59:47 AM | NYSE | 24043G20127o |
| 100 | $ 73.73 | 09:59:47 AM | NYSE | 24043G20127q |
| 100 | $ 73.72 | 09:59:59 AM | NYSE | 24043G20129m |
| 100 | $ 73.75 | 10:00:11 AM | NYSE | 24043G2012bn |
| 100 | $ 73.71 | 10:00:36 AM | NYSE | 24043G2012iv |
| 100 | $ 73.70 | 10:00:38 AM | NYSE | 24043G2012jx |
| 26 | $ 73.68 | 10:00:46 AM | NYSE | 24043G2012ps |
| 74 | $ 73.67 | 10:01:01 AM | NYSE | 24043G2012ww |
| 26 | $ 73.67 | 10:01:01 AM | NYSE | 24043G2012wy |
| 100 | $ 73.69 | 10:02:31 AM | NYSE | 24043G2013u3 |
| 100 | $ 73.69 | 10:02:31 AM | NYSE | 24043G2013u5 |
| 74 | $ 73.69 | 10:02:31 AM | NYSE | 24043G2013u7 |
| 100 | $ 73.69 | 10:02:31 AM | NYSE | 24043G2013u9 |
| 100 | $ 73.69 | 10:04:21 AM | NYSE | 24043G20152n |
| 16 | $ 73.69 | 10:04:21 AM | NYSE | 24043G20152r |
| 84 | $ 73.69 | 10:04:21 AM | NYSE | 24043G20152t |
| 82 | $ 73.69 | 10:04:21 AM | NYSE | 24043G20152v |
| 100 | $ 73.69 | 10:04:21 AM | NYSE | 24043G20152x |
| 100 | $ 73.69 | 10:04:21 AM | NYSE | 24043G20152z |
| 18 | $ 73.69 | 10:04:21 AM | NYSE | 24043G201531 |
| 100 | $ 73.69 | 10:04:21 AM | NYSE | 24043G201533 |
| 7 | $ 73.66 | 10:04:36 AM | NYSE | 24043G2015ag |
| 37 | $ 73.66 | 10:04:50 AM | NYSE | 24043G2015i7 |
| 9 | $ 73.66 | 10:04:57 AM | NYSE | 24043G2015kb |
| 47 | $ 73.66 | 10:05:11 AM | NYSE | 24043G2015wh |
| 100 | $ 73.66 | 10:05:11 AM | NYSE | 24043G2015wj |
| 100 | $ 73.66 | 10:05:11 AM | NYSE | 24043G2015wl |
| 100 | $ 73.64 | 10:05:34 AM | NYSE | 24043G201656 |
| 100 | $ 73.64 | 10:06:09 AM | NYSE | 24043G2016ld |
| 100 | $ 73.64 | 10:06:09 AM | NYSE | 24043G2016lf |
| 100 | $ 73.63 | 10:06:14 AM | NYSE | 24043G2016my |
| 55 | $ 73.60 | 10:06:42 AM | NYSE | 24043G20170t |
| 45 | $ 73.60 | 10:06:42 AM | NYSE | 24043G20170v |
| 17 | $ 73.59 | 10:07:32 AM | NYSE | 24043G2017ko |
| 83 | $ 73.61 | 10:07:43 AM | NYSE | 24043G2017p9 |
| 100 | $ 73.61 | 10:07:43 AM | NYSE | 24043G2017pb |
| 100 | $ 73.61 | 10:07:43 AM | NYSE | 24043G2017pd |
| 50 | $ 73.59 | 10:08:06 AM | NYSE | 24043G20183e |
| 50 | $ 73.59 | 10:08:31 AM | NYSE | 24043G2018ic |
| 100 | $ 73.59 | 10:08:31 AM | NYSE | 24043G2018ie |
| 100 | $ 73.59 | 10:08:31 AM | NYSE | 24043G2018ig |
| 100 | $ 73.57 | 10:08:33 AM | NYSE | 24043G2018jd |
| 100 | $ 73.55 | 10:08:43 AM | NYSE | 24043G2018mf |
| 100 | $ 73.54 | 10:09:59 AM | NYSE | 24043G2019mp |
| 100 | $ 73.54 | 10:09:59 AM | NYSE | 24043G2019mr |
| 100 | $ 73.53 | 10:10:18 AM | NYSE | 24043G2019wu |
| 100 | $ 73.53 | 10:10:18 AM | NYSE | 24043G2019ww |
| 100 | $ 73.52 | 10:10:24 AM | NYSE | 24043G2019zc |
| 85 | $ 73.51 | 10:11:44 AM | NYSE | 24043G201bad |
| 100 | $ 73.51 | 10:11:44 AM | NYSE | 24043G201baf |
| 15 | $ 73.51 | 10:11:44 AM | NYSE | 24043G201bah |
| 100 | $ 73.51 | 10:11:44 AM | NYSE | 24043G201baj |
| 100 | $ 73.52 | 10:12:35 AM | NYSE | 24043G201bxd |
| 100 | $ 73.53 | 10:13:09 AM | NYSE | 24043G201c8d |
| 100 | $ 73.54 | 10:13:19 AM | NYSE | 24043G201cbv |
| 100 | $ 73.54 | 10:13:19 AM | NYSE | 24043G201cc5 |
| 100 | $ 73.54 | 10:13:20 AM | NYSE | 24043G201cc7 |
| 100 | $ 73.53 | 10:13:29 AM | NYSE | 24043G201cej |
| 100 | $ 73.55 | 10:13:34 AM | NYSE | 24043G201cg3 |
| 100 | $ 73.60 | 10:15:12 AM | NYSE | 24043G201deh |
| 100 | $ 73.60 | 10:15:12 AM | NYSE | 24043G201dej |
| 100 | $ 73.60 | 10:15:12 AM | NYSE | 24043G201del |
| 100 | $ 73.60 | 10:15:12 AM | NYSE | 24043G201den |
| 100 | $ 73.61 | 10:16:02 AM | NYSE | 24043G201dvi |
| 100 | $ 73.61 | 10:16:02 AM | NYSE | 24043G201dvk |
| 100 | $ 73.62 | 10:16:13 AM | NYSE | 24043G201e19 |
| 100 | $ 73.61 | 10:16:57 AM | NYSE | 24043G201eec |
| 100 | $ 73.61 | 10:16:57 AM | NYSE | 24043G201eee |
| 100 | $ 73.62 | 10:17:16 AM | NYSE | 24043G201el2 |
| 70 | $ 73.62 | 10:17:42 AM | NYSE | 24043G201es1 |
| 30 | $ 73.62 | 10:17:42 AM | NYSE | 24043G201es3 |
| 100 | $ 73.60 | 10:18:08 AM | NYSE | 24043G201f4l |
| 7 | $ 73.66 | 10:18:42 AM | NYSE | 24043G201fg1 |
| 20 | $ 73.66 | 10:18:42 AM | NYSE | 24043G201fg3 |
| 73 | $ 73.68 | 10:18:51 AM | NYSE | 24043G201fjf |
| 100 | $ 73.68 | 10:18:51 AM | NYSE | 24043G201fjh |
| 100 | $ 73.68 | 10:18:59 AM | NYSE | 24043G201fmp |
| 100 | $ 73.65 | 10:19:12 AM | NYSE | 24043G201fri |
| 100 | $ 73.65 | 10:19:22 AM | NYSE | 24043G201fum |
| 100 | $ 73.65 | 10:19:36 AM | NYSE | 24043G201fzc |
| 100 | $ 73.66 | 10:20:15 AM | NYSE | 24043G201gc3 |
| 12 | $ 73.65 | 10:20:40 AM | NYSE | 24043G201gkq |
| 100 | $ 73.66 | 10:21:20 AM | NYSE | 24043G201h2t |
| 88 | $ 73.66 | 10:21:20 AM | NYSE | 24043G201h2v |
| 100 | $ 73.68 | 10:22:06 AM | NYSE | 24043G201hib |
| 100 | $ 73.68 | 10:22:06 AM | NYSE | 24043G201hid |
| 100 | $ 73.72 | 10:22:52 AM | NYSE | 24043G201i05 |
| 100 | $ 73.78 | 10:23:49 AM | NYSE | 24043G201ilt |
| 100 | $ 73.78 | 10:23:49 AM | NYSE | 24043G201ilv |
| 100 | $ 73.78 | 10:23:49 AM | NYSE | 24043G201ilx |
| 100 | $ 73.78 | 10:23:50 AM | NYSE | 24043G201ilz |
| 100 | $ 73.77 | 10:24:00 AM | NYSE | 24043G201ipn |
| 100 | $ 73.74 | 10:24:10 AM | NYSE | 24043G201isg |
| 100 | $ 73.73 | 10:24:13 AM | NYSE | 24043G201it3 |
| 99 | $ 73.71 | 10:24:36 AM | NYSE | 24043G201j2k |
| 1 | $ 73.71 | 10:24:44 AM | NYSE | 24043G201j5l |
| 100 | $ 73.71 | 10:24:44 AM | NYSE | 24043G201j5n |
| 93 | $ 73.69 | 10:25:02 AM | NYSE | 24043G201jbp |
| 7 | $ 73.69 | 10:25:02 AM | NYSE | 24043G201jbr |
| 100 | $ 73.67 | 10:26:20 AM | NYSE | 24043G201k5n |
| 26 | $ 73.65 | 10:26:50 AM | NYSE | 24043G201kg4 |
| 8 | $ 73.65 | 10:26:50 AM | NYSE | 24043G201kg7 |
| 66 | $ 73.65 | 10:26:50 AM | NYSE | 24043G201kg9 |
| 100 | $ 73.68 | 10:27:00 AM | NYSE | 24043G201kjw |
| 100 | $ 73.68 | 10:27:43 AM | NYSE | 24043G201l4z |
| 100 | $ 73.68 | 10:28:19 AM | NYSE | 24043G201lg9 |
| 100 | $ 73.70 | 10:28:38 AM | NYSE | 24043G201loq |
| 100 | $ 73.70 | 10:28:38 AM | NYSE | 24043G201los |
| 27 | $ 73.74 | 10:30:04 AM | NYSE | 24043G201mtp |
| 100 | $ 73.76 | 10:30:07 AM | NYSE | 24043G201mvh |
| 100 | $ 73.76 | 10:30:07 AM | NYSE | 24043G201mvj |
| 100 | $ 73.76 | 10:30:07 AM | NYSE | 24043G201mvl |
| 73 | $ 73.76 | 10:30:07 AM | NYSE | 24043G201mvn |
| 100 | $ 73.78 | 10:30:20 AM | NYSE | 24043G201n22 |
| 98 | $ 73.77 | 10:31:04 AM | NYSE | 24043G201ng3 |
| 100 | $ 73.81 | 10:31:26 AM | NYSE | 24043G201nni |
| 2 | $ 73.81 | 10:31:26 AM | NYSE | 24043G201nnl |
| 4 | $ 73.86 | 10:31:48 AM | NYSE | 24043G201nvd |
| 96 | $ 73.86 | 10:31:52 AM | NYSE | 24043G201nxr |
| 100 | $ 73.86 | 10:31:53 AM | NYSE | 24043G201nxt |
| 100 | $ 73.84 | 10:32:23 AM | NYSE | 24043G201oac |
| 100 | $ 73.85 | 10:33:00 AM | NYSE | 24043G201okv |
| 100 | $ 73.83 | 10:33:18 AM | NYSE | 24043G201orx |
| 100 | $ 73.84 | 10:33:56 AM | NYSE | 24043G201p7e |
| 100 | $ 73.84 | 10:33:56 AM | NYSE | 24043G201p7g |
| 100 | $ 73.83 | 10:34:06 AM | NYSE | 24043G201pf1 |
| 100 | $ 73.84 | 10:34:24 AM | NYSE | 24043G201ppb |
| 29 | $ 73.81 | 10:35:16 AM | NYSE | 24043G201q4i |
| 20 | $ 73.81 | 10:35:16 AM | NYSE | 24043G201q4k |
| 51 | $ 73.81 | 10:35:31 AM | NYSE | 24043G201q86 |
| 100 | $ 73.81 | 10:35:31 AM | NYSE | 24043G201q88 |
| 100 | $ 73.80 | 10:35:42 AM | NYSE | 24043G201qd2 |
| 100 | $ 73.79 | 10:36:13 AM | NYSE | 24043G201qnn |
| 100 | $ 73.79 | 10:37:05 AM | NYSE | 24043G201r66 |
| 100 | $ 73.82 | 10:37:37 AM | NYSE | 24043G201rhz |
| 100 | $ 73.82 | 10:37:37 AM | NYSE | 24043G201ri1 |
| 100 | $ 73.82 | 10:37:37 AM | NYSE | 24043G201ri3 |
| 100 | $ 73.83 | 10:37:56 AM | NYSE | 24043G201row |
| 100 | $ 73.82 | 10:38:21 AM | NYSE | 24043G201rwm |
| 100 | $ 73.81 | 10:38:30 AM | NYSE | 24043G201s57 |
| 100 | $ 73.83 | 10:39:30 AM | NYSE | 24043G201sot |
| 100 | $ 73.83 | 10:39:31 AM | NYSE | 24043G201sov |
| 89 | $ 73.84 | 10:40:52 AM | NYSE | 24043G201trm |
| 100 | $ 73.84 | 10:40:52 AM | NYSE | 24043G201tro |
| 11 | $ 73.84 | 10:40:52 AM | NYSE | 24043G201trq |
| 91 | $ 73.84 | 10:40:52 AM | NYSE | 24043G201trs |
| 100 | $ 73.84 | 10:40:52 AM | NYSE | 24043G201tru |
| 9 | $ 73.84 | 10:40:52 AM | NYSE | 24043G201trw |
| 100 | $ 73.83 | 10:41:03 AM | NYSE | 24043G201twc |
| 100 | $ 73.81 | 10:41:49 AM | NYSE | 24043G201ua2 |
| 60 | $ 73.80 | 10:42:06 AM | NYSE | 24043G201uh6 |
| 40 | $ 73.80 | 10:42:06 AM | NYSE | 24043G201uh8 |
| 58 | $ 73.87 | 10:42:38 AM | NYSE | 24043G201uqd |
| 42 | $ 73.87 | 10:42:39 AM | NYSE | 24043G201uqg |
| 100 | $ 73.89 | 10:42:50 AM | NYSE | 24043G201utw |
| 16 | $ 73.90 | 10:43:21 AM | NYSE | 24043G201v91 |
| 30 | $ 73.90 | 10:43:21 AM | NYSE | 24043G201v93 |
| 54 | $ 73.90 | 10:43:37 AM | NYSE | 24043G201vdr |
| 100 | $ 73.93 | 10:44:13 AM | NYSE | 24043G201vpi |
| 100 | $ 73.93 | 10:44:13 AM | NYSE | 24043G201vpk |
| 100 | $ 73.93 | 10:44:13 AM | NYSE | 24043G201vps |
| 100 | $ 73.94 | 10:45:26 AM | NYSE | 24043G201wgb |
| 100 | $ 73.94 | 10:45:26 AM | NYSE | 24043G201wgd |
| 100 | $ 73.94 | 10:45:26 AM | NYSE | 24043G201wgf |
| 86 | $ 73.93 | 10:45:36 AM | NYSE | 24043G201wkp |
| 14 | $ 73.93 | 10:45:36 AM | NYSE | 24043G201wkr |
| 100 | $ 73.97 | 10:47:01 AM | NYSE | 24043G201xdj |
| 100 | $ 73.97 | 10:47:01 AM | NYSE | 24043G201xdl |
| 100 | $ 73.97 | 10:47:01 AM | NYSE | 24043G201xdn |
| 100 | $ 73.97 | 10:47:01 AM | NYSE | 24043G201xdp |
| 100 | $ 73.96 | 10:47:19 AM | NYSE | 24043G201xle |
| 67 | $ 73.95 | 10:48:20 AM | NYSE | 24043G201y9b |
| 95 | $ 73.95 | 10:48:20 AM | NYSE | 24043G201y95 |
| 5 | $ 73.95 | 10:48:20 AM | NYSE | 24043G201y97 |
| 33 | $ 73.95 | 10:48:20 AM | NYSE | 24043G201y99 |
| 3 | $ 73.91 | 10:48:36 AM | NYSE | 24043G201ye6 |
| 82 | $ 73.91 | 10:48:43 AM | NYSE | 24043G201yg3 |
| 15 | $ 73.91 | 10:48:48 AM | NYSE | 24043G201yid |
| 40 | $ 73.91 | 10:48:48 AM | NYSE | 24043G201yih |
| 60 | $ 73.91 | 10:48:50 AM | NYSE | 24043G201ykv |
| 100 | $ 73.96 | 10:49:47 AM | NYSE | 24043G201z3q |
| 100 | $ 73.96 | 10:49:47 AM | NYSE | 24043G201z3s |
| 100 | $ 73.96 | 10:49:47 AM | NYSE | 24043G201z3u |
| 100 | $ 73.96 | 10:51:27 AM | NYSE | 24043G20206k |
| 100 | $ 73.96 | 10:51:27 AM | NYSE | 24043G20206m |
| 100 | $ 73.96 | 10:51:27 AM | NYSE | 24043G20206o |
| 100 | $ 73.96 | 10:51:27 AM | NYSE | 24043G20206q |
| 100 | $ 73.99 | 10:52:03 AM | NYSE | 24043G2020jq |
| 100 | $ 73.99 | 10:52:03 AM | NYSE | 24043G2020js |
| 100 | $ 74.00 | 10:52:10 AM | NYSE | 24043G2020l9 |
| 64 | $ 73.98 | 10:52:43 AM | NYSE | 24043G2020vg |
| 27 | $ 73.98 | 10:52:43 AM | NYSE | 24043G2020vi |
| 9 | $ 73.98 | 10:52:43 AM | NYSE | 24043G2020vk |
| 23 | $ 73.98 | 10:52:58 AM | NYSE | 24043G20213z |
| 77 | $ 74.02 | 10:53:12 AM | NYSE | 24043G2021cr |
| 100 | $ 74.02 | 10:53:12 AM | NYSE | 24043G2021ct |
| 100 | $ 74.05 | 10:53:32 AM | NYSE | 24043G2021oh |
| 100 | $ 74.10 | 10:55:25 AM | NYSE | 24043G2022vi |
| 100 | $ 74.10 | 10:55:25 AM | NYSE | 24043G2022vk |
| 100 | $ 74.10 | 10:55:25 AM | NYSE | 24043G2022vm |
| 100 | $ 74.10 | 10:55:25 AM | NYSE | 24043G2022vo |
| 81 | $ 74.08 | 10:55:37 AM | NYSE | 24043G2022yv |
| 19 | $ 74.08 | 10:55:37 AM | NYSE | 24043G2022yx |
| 61 | $ 74.07 | 10:55:42 AM | NYSE | 24043G20230c |
| 39 | $ 74.07 | 10:55:42 AM | NYSE | 24043G20230e |
| 75 | $ 74.06 | 10:56:19 AM | NYSE | 24043G2023da |
| 100 | $ 74.07 | 10:56:34 AM | NYSE | 24043G2023ht |
| 25 | $ 74.07 | 10:56:34 AM | NYSE | 24043G2023hv |
| 100 | $ 74.07 | 10:57:08 AM | NYSE | 24043G2023uz |
| 100 | $ 74.11 | 10:58:05 AM | NYSE | 24043G2024ih |
| 100 | $ 74.11 | 10:58:06 AM | NYSE | 24043G2024ij |
| 100 | $ 74.11 | 10:58:06 AM | NYSE | 24043G2024il |
| 100 | $ 74.15 | 10:59:48 AM | NYSE | 24043G2025ms |
| 100 | $ 74.15 | 10:59:48 AM | NYSE | 24043G2025mu |
| 100 | $ 74.15 | 10:59:48 AM | NYSE | 24043G2025mw |
| 100 | $ 74.15 | 10:59:48 AM | NYSE | 24043G2025my |
| 100 | $ 74.18 | 10:59:56 AM | NYSE | 24043G2025qb |
| 100 | $ 74.18 | 10:59:56 AM | NYSE | 24043G2025qd |
| 45 | $ 74.17 | 11:00:09 AM | NYSE | 24043G2025u3 |
| 55 | $ 74.17 | 11:00:09 AM | NYSE | 24043G2025u5 |
| 100 | $ 74.13 | 11:00:26 AM | NYSE | 24043G202614 |
| 100 | $ 74.13 | 11:00:44 AM | NYSE | 24043G2026bl |
| 26 | $ 74.13 | 11:00:58 AM | NYSE | 24043G2026h4 |
| 74 | $ 74.14 | 11:01:06 AM | NYSE | 24043G2026mi |
| 100 | $ 74.14 | 11:01:06 AM | NYSE | 24043G2026mk |
| 100 | $ 74.11 | 11:01:51 AM | NYSE | 24043G20273z |
| 100 | $ 74.10 | 11:02:35 AM | NYSE | 24043G2027ln |
| 100 | $ 74.10 | 11:02:35 AM | NYSE | 24043G2027lp |
| 100 | $ 74.10 | 11:03:14 AM | NYSE | 24043G2027zv |
| 100 | $ 74.15 | 11:04:21 AM | NYSE | 24043G2028md |
| 100 | $ 74.15 | 11:04:21 AM | NYSE | 24043G2028mf |
| 100 | $ 74.15 | 11:04:22 AM | NYSE | 24043G2028mh |
| 100 | $ 74.15 | 11:04:22 AM | NYSE | 24043G2028mj |
| 64 | $ 74.14 | 11:04:37 AM | NYSE | 24043G2028ra |
| 36 | $ 74.14 | 11:04:37 AM | NYSE | 24043G2028rc |
| 72 | $ 74.13 | 11:05:03 AM | NYSE | 24043G202905 |
| 28 | $ 74.13 | 11:05:34 AM | NYSE | 24043G2029bj |
| 72 | $ 74.13 | 11:05:34 AM | NYSE | 24043G2029bl |
| 8 | $ 74.13 | 11:05:34 AM | NYSE | 24043G2029bx |
| 28 | $ 74.13 | 11:05:34 AM | NYSE | 24043G2029bz |
| 82 | $ 74.12 | 11:06:05 AM | NYSE | 24043G2029np |
| 10 | $ 74.12 | 11:06:05 AM | NYSE | 24043G2029nt |
| 14 | $ 74.12 | 11:06:05 AM | NYSE | 24043G2029nw |
| 86 | $ 74.12 | 11:06:05 AM | NYSE | 24043G2029nz |
| 6 | $ 74.15 | 11:06:30 AM | NYSE | 24043G2029wn |
| 3 | $ 74.18 | 11:07:42 AM | NYSE | 24043G202arx |
| 78 | $ 74.21 | 11:08:27 AM | NYSE | 24043G202bjn |
| 13 | $ 74.20 | 11:08:45 AM | NYSE | 24043G202bq5 |
| 99 | $ 74.20 | 11:08:45 AM | NYSE | 24043G202bq7 |
| 68 | $ 74.20 | 11:08:45 AM | NYSE | 24043G202bq9 |
| 1 | $ 74.20 | 11:08:45 AM | NYSE | 24043G202bqb |
| 4 | $ 74.20 | 11:08:46 AM | NYSE | 24043G202bqf |
| 28 | $ 74.20 | 11:08:46 AM | NYSE | 24043G202bqh |
| 100 | $ 74.20 | 11:08:46 AM | NYSE | 24043G202bqj |
| 35 | $ 74.20 | 11:08:46 AM | NYSE | 24043G202bql |
| 65 | $ 74.20 | 11:08:46 AM | NYSE | 24043G202bqn |
| 7 | $ 74.20 | 11:08:46 AM | NYSE | 24043G202bqp |
| 29 | $ 74.20 | 11:08:46 AM | NYSE | 24043G202bqr |
| 32 | $ 74.20 | 11:08:46 AM | NYSE | 24043G202bqt |
| 1 | $ 74.20 | 11:08:46 AM | NYSE | 24043G202bqv |
| 19 | $ 74.20 | 11:08:46 AM | NYSE | 24043G202bqy |
| 31 | $ 74.20 | 11:08:46 AM | NYSE | 24043G202br0 |
| 81 | $ 74.21 | 11:09:09 AM | NYSE | 24043G202bzw |
| 100 | $ 74.21 | 11:09:09 AM | NYSE | 24043G202bzy |
| 100 | $ 74.21 | 11:09:09 AM | NYSE | 24043G202c00 |
| 100 | $ 74.18 | 11:09:23 AM | NYSE | 24043G202c9d |
| 100 | $ 74.18 | 11:09:47 AM | NYSE | 24043G202chx |
| 100 | $ 74.18 | 11:10:17 AM | NYSE | 24043G202cym |
| 100 | $ 74.17 | 11:10:37 AM | NYSE | 24043G202d3c |
| 100 | $ 74.17 | 11:10:37 AM | NYSE | 24043G202d3j |
| 100 | $ 74.16 | 11:11:02 AM | NYSE | 24043G202dg3 |
| 53 | $ 74.18 | 11:11:57 AM | NYSE | 24043G202e5b |
| 40 | $ 74.18 | 11:11:58 AM | NYSE | 24043G202e5d |
| 7 | $ 74.18 | 11:12:05 AM | NYSE | 24043G202e92 |
| 38 | $ 74.18 | 11:12:05 AM | NYSE | 24043G202e95 |
| 3 | $ 74.18 | 11:12:05 AM | NYSE | 24043G202e97 |
| 100 | $ 74.18 | 11:12:05 AM | NYSE | 24043G202e99 |
| 59 | $ 74.18 | 11:12:05 AM | NYSE | 24043G202e9b |
| 100 | $ 74.16 | 11:12:34 AM | NYSE | 24043G202el8 |
| 100 | $ 74.16 | 11:12:43 AM | NYSE | 24043G202erc |
| 100 | $ 74.24 | 11:13:51 AM | NYSE | 24043G202fgp |
| 100 | $ 74.24 | 11:13:52 AM | NYSE | 24043G202fgr |
| 100 | $ 74.24 | 11:13:52 AM | NYSE | 24043G202fgt |
| 100 | $ 74.25 | 11:14:26 AM | NYSE | 24043G202fra |
| 42 | $ 74.23 | 11:14:54 AM | NYSE | 24043G202fzh |
| 2 | $ 74.23 | 11:14:54 AM | NYSE | 24043G202fzj |
| 58 | $ 74.23 | 11:14:54 AM | NYSE | 24043G202fzl |
| 4 | $ 74.23 | 11:14:54 AM | NYSE | 24043G202fzq |
| 24 | $ 74.23 | 11:15:00 AM | NYSE | 24043G202g2q |
| 70 | $ 74.23 | 11:15:00 AM | NYSE | 24043G202g2s |
| 100 | $ 74.21 | 11:15:12 AM | NYSE | 24043G202g7b |
| 100 | $ 74.20 | 11:15:37 AM | NYSE | 24043G202ghn |
| 100 | $ 74.20 | 11:15:57 AM | NYSE | 24043G202gqd |
| 100 | $ 74.24 | 11:17:00 AM | NYSE | 24043G202hfe |
| 100 | $ 74.24 | 11:17:00 AM | NYSE | 24043G202hfg |
| 100 | $ 74.24 | 11:17:00 AM | NYSE | 24043G202hfi |
| 100 | $ 74.25 | 11:18:03 AM | NYSE | 24043G202i99 |
| 100 | $ 74.25 | 11:18:03 AM | NYSE | 24043G202i9b |
| 100 | $ 74.25 | 11:18:03 AM | NYSE | 24043G202i9d |
| 94 | $ 74.22 | 11:18:34 AM | NYSE | 24043G202isf |
| 6 | $ 74.23 | 11:18:50 AM | NYSE | 24043G202j1f |
| 94 | $ 74.23 | 11:18:50 AM | NYSE | 24043G202j1i |
| 6 | $ 74.23 | 11:18:50 AM | NYSE | 24043G202j1k |
| 36 | $ 74.23 | 11:18:50 AM | NYSE | 24043G202j1m |
| 64 | $ 74.23 | 11:18:50 AM | NYSE | 24043G202j1o |
| 100 | $ 74.25 | 11:19:28 AM | NYSE | 24043G202jgo |
| 100 | $ 74.23 | 11:19:49 AM | NYSE | 24043G202jpx |
| 100 | $ 74.23 | 11:20:04 AM | NYSE | 24043G202juq |
| 100 | $ 74.22 | 11:21:11 AM | NYSE | 24043G202kks |
| 100 | $ 74.22 | 11:21:11 AM | NYSE | 24043G202kku |
| 68 | $ 74.22 | 11:21:11 AM | NYSE | 24043G202kkw |
| 100 | $ 74.22 | 11:21:11 AM | NYSE | 24043G202kky |
| 32 | $ 74.22 | 11:21:11 AM | NYSE | 24043G202kl0 |
| 100 | $ 74.21 | 11:21:48 AM | NYSE | 24043G202l45 |
| 100 | $ 74.21 | 11:22:19 AM | NYSE | 24043G202lea |
| 100 | $ 74.21 | 11:22:19 AM | NYSE | 24043G202lec |
| 100 | $ 74.19 | 11:22:39 AM | NYSE | 24043G202liw |
| 100 | $ 74.18 | 11:22:53 AM | NYSE | 24043G202lnv |
| 6 | $ 74.16 | 11:23:02 AM | NYSE | 24043G202lrm |
| 50 | $ 74.20 | 11:23:12 AM | NYSE | 24043G202lwh |
| 47 | $ 74.21 | 11:23:34 AM | NYSE | 24043G202m3v |
| 44 | $ 74.21 | 11:23:34 AM | NYSE | 24043G202m3x |
| 53 | $ 74.21 | 11:23:34 AM | NYSE | 24043G202m3z |
| 100 | $ 74.20 | 11:23:57 AM | NYSE | 24043G202mas |
| 100 | $ 74.21 | 11:25:01 AM | NYSE | 24043G202mvz |
| 100 | $ 74.21 | 11:25:01 AM | NYSE | 24043G202mw1 |
| 100 | $ 74.21 | 11:25:01 AM | NYSE | 24043G202mw3 |
| 79 | $ 74.21 | 11:26:44 AM | NYSE | 24043G202o2q |
| 100 | $ 74.21 | 11:26:44 AM | NYSE | 24043G202o2s |
| 100 | $ 74.21 | 11:26:44 AM | NYSE | 24043G202o2u |
| 100 | $ 74.21 | 11:26:44 AM | NYSE | 24043G202o2w |
| 100 | $ 74.21 | 11:26:44 AM | NYSE | 24043G202o2y |
| 21 | $ 74.21 | 11:26:44 AM | NYSE | 24043G202o30 |
| 100 | $ 74.23 | 11:27:07 AM | NYSE | 24043G202odr |
| 100 | $ 74.25 | 11:27:33 AM | NYSE | 24043G202oky |
| 100 | $ 74.27 | 11:27:46 AM | NYSE | 24043G202ops |
| 60 | $ 74.32 | 11:29:40 AM | NYSE | 24043G202pvl |
| 100 | $ 74.32 | 11:29:40 AM | NYSE | 24043G202pvh |
| 100 | $ 74.32 | 11:29:40 AM | NYSE | 24043G202pvj |
| 100 | $ 74.31 | 11:29:55 AM | NYSE | 24043G202q6y |
| 40 | $ 74.31 | 11:29:55 AM | NYSE | 24043G202q70 |
| 100 | $ 74.31 | 11:29:55 AM | NYSE | 24043G202q72 |
| 100 | $ 74.30 | 11:30:00 AM | NYSE | 24043G202q8f |
| 100 | $ 74.28 | 11:30:13 AM | NYSE | 24043G202qdx |
| 100 | $ 74.26 | 11:30:34 AM | NYSE | 24043G202qqe |
| 100 | $ 74.22 | 11:31:26 AM | NYSE | 24043G202ret |
| 100 | $ 74.24 | 11:31:34 AM | NYSE | 24043G202rh2 |
| 100 | $ 74.24 | 11:31:53 AM | NYSE | 24043G202rq2 |
| 29 | $ 74.21 | 11:32:01 AM | NYSE | 24043G202rse |
| 99 | $ 74.28 | 11:33:18 AM | NYSE | 24043G202so5 |
| 100 | $ 74.28 | 11:33:18 AM | NYSE | 24043G202so7 |
| 71 | $ 74.28 | 11:33:18 AM | NYSE | 24043G202so9 |
| 1 | $ 74.28 | 11:33:18 AM | NYSE | 24043G202sob |
| 100 | $ 74.28 | 11:34:05 AM | NYSE | 24043G202t7f |
| 100 | $ 74.28 | 11:34:05 AM | NYSE | 24043G202t7h |
| 100 | $ 74.27 | 11:34:50 AM | NYSE | 24043G202tna |
| 100 | $ 74.27 | 11:34:50 AM | NYSE | 24043G202tnc |
| 100 | $ 74.25 | 11:35:02 AM | NYSE | 24043G202tqs |
| 100 | $ 74.24 | 11:36:07 AM | NYSE | 24043G202ugp |
| 100 | $ 74.25 | 11:36:37 AM | NYSE | 24043G202uov |
| 100 | $ 74.25 | 11:36:37 AM | NYSE | 24043G202uox |
| 58 | $ 74.23 | 11:36:57 AM | NYSE | 24043G202uxg |
| 42 | $ 74.23 | 11:36:57 AM | NYSE | 24043G202uxk |
| 100 | $ 74.22 | 11:37:05 AM | NYSE | 24043G202v1u |
| 100 | $ 74.21 | 11:37:46 AM | NYSE | 24043G202vgc |
| 100 | $ 74.19 | 11:38:02 AM | NYSE | 24043G202vna |
| 100 | $ 74.22 | 11:38:39 AM | NYSE | 24043G202w4k |
| 100 | $ 74.23 | 11:39:05 AM | NYSE | 24043G202we0 |
| 100 | $ 74.23 | 11:39:12 AM | NYSE | 24043G202wg1 |
| 20 | $ 74.21 | 11:39:26 AM | NYSE | 24043G202wll |
| 9 | $ 74.21 | 11:39:26 AM | NYSE | 24043G202wln |
| 71 | $ 74.21 | 11:39:26 AM | NYSE | 24043G202wlp |
| 100 | $ 74.20 | 11:40:00 AM | NYSE | 24043G202x28 |
| 100 | $ 74.19 | 11:40:10 AM | NYSE | 24043G202x71 |
| 100 | $ 74.18 | 11:40:25 AM | NYSE | 24043G202xcx |
| 4 | $ 74.20 | 11:41:35 AM | NYSE | 24043G202xzo |
| 22 | $ 74.20 | 11:41:35 AM | NYSE | 24043G202xzq |
| 100 | $ 74.20 | 11:41:35 AM | NYSE | 24043G202xzs |
| 74 | $ 74.20 | 11:41:35 AM | NYSE | 24043G202xzu |
| 100 | $ 74.18 | 11:41:57 AM | NYSE | 24043G202ya2 |
| 100 | $ 74.17 | 11:42:48 AM | NYSE | 24043G202yqj |
| 100 | $ 74.17 | 11:42:48 AM | NYSE | 24043G202yql |
| 100 | $ 74.15 | 11:43:04 AM | NYSE | 24043G202ywl |
| 100 | $ 74.14 | 11:43:31 AM | NYSE | 24043G202z5p |
| 83 | $ 74.13 | 11:44:33 AM | NYSE | 24043G202zty |
| 17 | $ 74.13 | 11:44:33 AM | NYSE | 24043G202zu0 |
| 100 | $ 74.12 | 11:44:43 AM | NYSE | 24043G202zwh |
| 40 | $ 74.13 | 11:45:00 AM | NYSE | 24043G20300i |
| 60 | $ 74.13 | 11:45:00 AM | NYSE | 24043G20300k |
| 25 | $ 74.12 | 11:45:11 AM | NYSE | 24043G20303o |
| 66 | $ 74.12 | 11:45:11 AM | NYSE | 24043G20303q |
| 9 | $ 74.12 | 11:45:11 AM | NYSE | 24043G20303m |
| 100 | $ 74.18 | 11:46:01 AM | NYSE | 24043G2030kl |
| 100 | $ 74.17 | 11:46:22 AM | NYSE | 24043G2030r6 |
| 12 | $ 74.14 | 11:46:32 AM | NYSE | 24043G2030v0 |
| 51 | $ 74.14 | 11:46:32 AM | NYSE | 24043G2030v2 |
| 37 | $ 74.17 | 11:48:54 AM | NYSE | 24043G2032c7 |
| 100 | $ 74.17 | 11:48:54 AM | NYSE | 24043G2032c9 |
| 91 | $ 74.17 | 11:48:54 AM | NYSE | 24043G2032cb |
| 9 | $ 74.17 | 11:48:54 AM | NYSE | 24043G2032cd |
| 100 | $ 74.22 | 11:49:52 AM | NYSE | 24043G2032tf |
| 100 | $ 74.22 | 11:49:52 AM | NYSE | 24043G2032th |
| 15 | $ 74.21 | 11:49:56 AM | NYSE | 24043G2032u1 |
| 71 | $ 74.21 | 11:49:56 AM | NYSE | 24043G2032u3 |
| 14 | $ 74.21 | 11:49:56 AM | NYSE | 24043G2032u5 |
| 63 | $ 74.21 | 11:50:03 AM | NYSE | 24043G2032vv |
| 37 | $ 74.21 | 11:50:03 AM | NYSE | 24043G2032vx |
| 100 | $ 74.20 | 11:50:57 AM | NYSE | 24043G2033e2 |
| 100 | $ 74.20 | 11:51:25 AM | NYSE | 24043G2033lu |
| 100 | $ 74.24 | 11:54:24 AM | NYSE | 24043G20351t |
| 100 | $ 74.24 | 11:54:24 AM | NYSE | 24043G20351v |
| 100 | $ 74.24 | 11:54:24 AM | NYSE | 24043G20351x |
| 84 | $ 74.24 | 11:54:24 AM | NYSE | 24043G20351z |
| 16 | $ 74.24 | 11:54:24 AM | NYSE | 24043G203521 |
| 100 | $ 74.24 | 11:55:08 AM | NYSE | 24043G2035h6 |
| 100 | $ 74.27 | 11:57:30 AM | NYSE | 24043G2036w2 |
| 100 | $ 74.27 | 11:57:30 AM | NYSE | 24043G2036w4 |
| 86 | $ 74.27 | 11:57:30 AM | NYSE | 24043G2036w6 |
| 100 | $ 74.27 | 11:57:30 AM | NYSE | 24043G2036w8 |
| 14 | $ 74.27 | 11:57:30 AM | NYSE | 24043G2036wa |
| 100 | $ 74.27 | 11:57:30 AM | NYSE | 24043G2036wc |
| 5 | $ 74.29 | 11:58:12 AM | NYSE | 24043G20379r |
| 95 | $ 74.28 | 11:58:32 AM | NYSE | 24043G2037gi |
| 100 | $ 74.28 | 11:58:32 AM | NYSE | 24043G2037gk |
| 26 | $ 74.26 | 11:58:56 AM | NYSE | 24043G2037mw |
| 74 | $ 74.25 | 11:59:00 AM | NYSE | 24043G2037nj |
| 100 | $ 74.26 | 12:00:05 PM | NYSE | 24043G20384t |
| 100 | $ 74.25 | 12:00:41 PM | NYSE | 24043G2038l5 |
| 100 | $ 74.25 | 12:00:41 PM | NYSE | 24043G2038l7 |
| 100 | $ 74.24 | 12:01:22 PM | NYSE | 24043G2038v3 |
| 100 | $ 74.23 | 12:01:45 PM | NYSE | 24043G203921 |
| 79 | $ 74.23 | 12:03:19 PM | NYSE | 24043G203a8m |
| 21 | $ 74.24 | 12:03:37 PM | NYSE | 24043G203adh |
| 100 | $ 74.24 | 12:03:37 PM | NYSE | 24043G203adj |
| 100 | $ 74.24 | 12:03:37 PM | NYSE | 24043G203adl |
| 84 | $ 74.26 | 12:04:14 PM | NYSE | 24043G203apl |
| 84 | $ 74.26 | 12:04:27 PM | NYSE | 24043G203asp |
| 16 | $ 74.26 | 12:04:27 PM | NYSE | 24043G203asr |
| 16 | $ 74.26 | 12:04:27 PM | NYSE | 24043G203ast |
| 100 | $ 74.25 | 12:04:43 PM | NYSE | 24043G203ay9 |
| 100 | $ 74.23 | 12:04:49 PM | NYSE | 24043G203azn |
| 100 | $ 74.23 | 12:05:10 PM | NYSE | 24043G203b5m |
| 100 | $ 74.22 | 12:06:27 PM | NYSE | 24043G203brg |
| 100 | $ 74.20 | 12:07:03 PM | NYSE | 24043G203c24 |
| 95 | $ 74.19 | 12:07:53 PM | NYSE | 24043G203chq |
| 5 | $ 74.19 | 12:08:03 PM | NYSE | 24043G203cki |
| 100 | $ 74.19 | 12:08:03 PM | NYSE | 24043G203ckk |
| 95 | $ 74.23 | 12:09:44 PM | NYSE | 24043G203dbf |
| 5 | $ 74.25 | 12:11:02 PM | NYSE | 24043G203dw4 |
| 95 | $ 74.25 | 12:11:02 PM | NYSE | 24043G203dw6 |
| 100 | $ 74.25 | 12:11:02 PM | NYSE | 24043G203dw8 |
| 5 | $ 74.25 | 12:11:02 PM | NYSE | 24043G203dwa |
| 100 | $ 74.25 | 12:11:02 PM | NYSE | 24043G203dwc |
| 100 | $ 74.25 | 12:11:02 PM | NYSE | 24043G203dwe |
| 100 | $ 74.25 | 12:11:02 PM | NYSE | 24043G203dwg |
| 7 | $ 74.22 | 12:12:29 PM | NYSE | 24043G203ek1 |
| 93 | $ 74.29 | 12:15:30 PM | NYSE | 24043G203fwr |
| 100 | $ 74.29 | 12:15:30 PM | NYSE | 24043G203fww |
| 100 | $ 74.29 | 12:15:30 PM | NYSE | 24043G203fwy |
| 100 | $ 74.29 | 12:15:30 PM | NYSE | 24043G203fx0 |
| 100 | $ 74.29 | 12:15:30 PM | NYSE | 24043G203fx6 |
| 100 | $ 74.29 | 12:15:30 PM | NYSE | 24043G203fx8 |
| 100 | $ 74.29 | 12:15:30 PM | NYSE | 24043G203fxa |
| 100 | $ 74.29 | 12:15:30 PM | NYSE | 24043G203fxc |
| 100 | $ 74.29 | 12:15:30 PM | NYSE | 24043G203fxe |
| 100 | $ 74.32 | 12:16:15 PM | NYSE | 24043G203g9v |
| 100 | $ 74.32 | 12:16:15 PM | NYSE | 24043G203g9x |
| 100 | $ 74.31 | 12:16:47 PM | NYSE | 24043G203ggv |
| 100 | $ 74.36 | 12:19:15 PM | NYSE | 24043G203hnc |
| 85 | $ 74.36 | 12:19:15 PM | NYSE | 24043G203hne |
| 100 | $ 74.36 | 12:19:15 PM | NYSE | 24043G203hng |
| 15 | $ 74.36 | 12:19:15 PM | NYSE | 24043G203hni |
| 100 | $ 74.36 | 12:19:15 PM | NYSE | 24043G203hnk |
| 100 | $ 74.36 | 12:19:15 PM | NYSE | 24043G203hnn |
| 100 | $ 74.36 | 12:20:28 PM | NYSE | 24043G203i5e |
| 45 | $ 74.36 | 12:20:28 PM | NYSE | 24043G203i5g |
| 55 | $ 74.36 | 12:20:28 PM | NYSE | 24043G203i5i |
| 100 | $ 74.32 | 12:21:37 PM | NYSE | 24043G203it3 |
| 100 | $ 74.32 | 12:21:37 PM | NYSE | 24043G203it5 |
| 4 | $ 74.31 | 12:21:47 PM | NYSE | 24043G203iv2 |
| 7 | $ 74.30 | 12:22:11 PM | NYSE | 24043G203j3q |
| 89 | $ 74.30 | 12:22:11 PM | NYSE | 24043G203j3t |
| 100 | $ 74.30 | 12:22:11 PM | NYSE | 24043G203j3w |
| 41 | $ 74.28 | 12:23:06 PM | NYSE | 24043G203jf5 |
| 59 | $ 74.28 | 12:23:06 PM | NYSE | 24043G203jf7 |
| 100 | $ 74.25 | 12:24:24 PM | NYSE | 24043G203k2m |
| 100 | $ 74.25 | 12:24:24 PM | NYSE | 24043G203k2o |
| 100 | $ 74.25 | 12:24:24 PM | NYSE | 24043G203k2q |
| 100 | $ 74.24 | 12:24:41 PM | NYSE | 24043G203k75 |
| 1 | $ 74.26 | 12:24:49 PM | NYSE | 24043G203k7z |
| 99 | $ 74.26 | 12:25:46 PM | NYSE | 24043G203kq3 |
| 100 | $ 74.26 | 12:25:46 PM | NYSE | 24043G203kq8 |
| 100 | $ 74.22 | 12:26:05 PM | NYSE | 24043G203kyd |
| 9 | $ 74.22 | 12:26:58 PM | NYSE | 24043G203lcy |
| 100 | $ 74.23 | 12:28:14 PM | NYSE | 24043G203ly4 |
| 83 | $ 74.23 | 12:28:14 PM | NYSE | 24043G203ly6 |
| 100 | $ 74.23 | 12:28:14 PM | NYSE | 24043G203ly8 |
| 8 | $ 74.23 | 12:28:14 PM | NYSE | 24043G203lya |
| 300 | $ 74.245 | 12:32:59 PM | NYSE | 24043G203nyt |
| 100 | $ 74.24 | 12:33:06 PM | NYSE | 24043G203o0o |
| 100 | $ 74.24 | 12:33:06 PM | NYSE | 24043G203o0q |
| 100 | $ 74.24 | 12:33:06 PM | NYSE | 24043G203o0t |
| 100 | $ 74.24 | 12:33:06 PM | NYSE | 24043G203o0w |
| 100 | $ 74.24 | 12:33:06 PM | NYSE | 24043G203o0y |
| 100 | $ 74.24 | 12:33:06 PM | NYSE | 24043G203o10 |
| 100 | $ 74.24 | 12:33:06 PM | NYSE | 24043G203o12 |
| 100 | $ 74.24 | 12:33:06 PM | NYSE | 24043G203o14 |
| 100 | $ 74.22 | 12:33:29 PM | NYSE | 24043G203o7l |
| 64 | $ 74.22 | 12:35:11 PM | NYSE | 24043G203p3f |
| 36 | $ 74.22 | 12:35:11 PM | NYSE | 24043G203p3h |
| 100 | $ 74.21 | 12:35:28 PM | NYSE | 24043G203p7u |
| 100 | $ 74.20 | 12:35:45 PM | NYSE | 24043G203pdj |
| 200 | $ 74.24 | 12:41:16 PM | NYSE | 24043G203rg2 |
| 100 | $ 74.25 | 12:41:33 PM | NYSE | 24043G203rjc |
| 100 | $ 74.25 | 12:41:33 PM | NYSE | 24043G203rje |
| 33 | $ 74.25 | 12:41:33 PM | NYSE | 24043G203rjg |
| 100 | $ 74.25 | 12:41:33 PM | NYSE | 24043G203rji |
| 100 | $ 74.25 | 12:41:33 PM | NYSE | 24043G203rjk |
| 67 | $ 74.25 | 12:41:33 PM | NYSE | 24043G203rjm |
| 100 | $ 74.25 | 12:41:33 PM | NYSE | 24043G203rjo |
| 100 | $ 74.25 | 12:41:33 PM | NYSE | 24043G203rjq |
| 100 | $ 74.28 | 12:45:07 PM | NYSE | 24043G203sx3 |
| 100 | $ 74.28 | 12:45:07 PM | NYSE | 24043G203sx5 |
| 100 | $ 74.28 | 12:45:07 PM | NYSE | 24043G203sx7 |
| 100 | $ 74.28 | 12:45:07 PM | NYSE | 24043G203sx9 |
| 1 | $ 74.24 | 12:47:10 PM | NYSE | 24043G203to6 |
| 90 | $ 74.27 | 12:48:43 PM | NYSE | 24043G203u9r |
| 100 | $ 74.29 | 12:49:11 PM | NYSE | 24043G203uh4 |
| 100 | $ 74.29 | 12:49:11 PM | NYSE | 24043G203uh6 |
| 100 | $ 74.29 | 12:49:11 PM | NYSE | 24043G203uh8 |
| 100 | $ 74.29 | 12:49:11 PM | NYSE | 24043G203uha |
| 1 | $ 74.29 | 12:49:11 PM | NYSE | 24043G203uhc |
| 9 | $ 74.29 | 12:49:11 PM | NYSE | 24043G203uhe |
| 99 | $ 74.29 | 12:49:11 PM | NYSE | 24043G203uhg |
| 33 | $ 74.30 | 12:49:34 PM | NYSE | 24043G203ulv |
| 67 | $ 74.30 | 12:49:34 PM | NYSE | 24043G203ulx |
| 100 | $ 74.29 | 12:51:06 PM | NYSE | 24043G203vc7 |
| 100 | $ 74.26 | 12:51:19 PM | NYSE | 24043G203vhd |
| 45 | $ 74.27 | 12:51:32 PM | NYSE | 24043G203vm5 |
| 100 | $ 74.27 | 12:52:11 PM | NYSE | 24043G203vu2 |
| 55 | $ 74.27 | 12:52:11 PM | NYSE | 24043G203vu4 |
| 100 | $ 74.29 | 12:56:37 PM | NYSE | 24043G203xj6 |
| 100 | $ 74.29 | 12:56:37 PM | NYSE | 24043G203xj8 |
| 100 | $ 74.29 | 12:56:37 PM | NYSE | 24043G203xja |
| 100 | $ 74.29 | 12:56:37 PM | NYSE | 24043G203xjc |
| 100 | $ 74.29 | 12:56:37 PM | NYSE | 24043G203xje |
| 99 | $ 74.26 | 13:01:15 PM | NYSE | 24043G203zho |
| 100 | $ 74.26 | 13:01:15 PM | NYSE | 24043G203zhq |
| 100 | $ 74.26 | 13:01:15 PM | NYSE | 24043G203zhs |
| 1 | $ 74.26 | 13:01:15 PM | NYSE | 24043G203zhu |
| 32 | $ 74.26 | 13:01:15 PM | NYSE | 24043G203zhw |
| 68 | $ 74.26 | 13:01:15 PM | NYSE | 24043G203zhy |
| 100 | $ 74.26 | 13:01:15 PM | NYSE | 24043G203zi0 |
| 100 | $ 74.26 | 13:01:15 PM | NYSE | 24043G203zi2 |
| 100 | $ 74.30 | 13:03:34 PM | NYSE | 24043G204091 |
| 100 | $ 74.30 | 13:03:34 PM | NYSE | 24043G204093 |
| 100 | $ 74.30 | 13:03:34 PM | NYSE | 24043G204095 |
| 100 | $ 74.29 | 13:04:54 PM | NYSE | 24043G2040q4 |
| 100 | $ 74.29 | 13:04:54 PM | NYSE | 24043G2040q7 |
| 100 | $ 74.28 | 13:06:24 PM | NYSE | 24043G2041e6 |
| 100 | $ 74.28 | 13:06:24 PM | NYSE | 24043G2041e8 |
| 100 | $ 74.27 | 13:06:50 PM | NYSE | 24043G2041in |
| 100 | $ 74.28 | 13:09:53 PM | NYSE | 24043G2042mq |
| 100 | $ 74.28 | 13:09:53 PM | NYSE | 24043G2042ms |
| 100 | $ 74.28 | 13:09:53 PM | NYSE | 24043G2042mu |
| 78 | $ 74.29 | 13:10:25 PM | NYSE | 24043G2042tb |
| 22 | $ 74.29 | 13:10:25 PM | NYSE | 24043G2042td |
| 100 | $ 74.26 | 13:11:39 PM | NYSE | 24043G204395 |
| 16 | $ 74.26 | 13:13:18 PM | NYSE | 24043G2043s6 |
| 100 | $ 74.26 | 13:13:18 PM | NYSE | 24043G2043s8 |
| 84 | $ 74.26 | 13:13:18 PM | NYSE | 24043G2043sa |
| 100 | $ 74.29 | 13:17:12 PM | NYSE | 24043G20457e |
| 27 | $ 74.29 | 13:19:31 PM | NYSE | 24043G2046sn |
| 73 | $ 74.29 | 13:19:31 PM | NYSE | 24043G2046sp |
| 100 | $ 74.29 | 13:19:31 PM | NYSE | 24043G2046sr |
| 100 | $ 74.29 | 13:19:31 PM | NYSE | 24043G2046st |
| 100 | $ 74.29 | 13:19:31 PM | NYSE | 24043G2046sv |
| 100 | $ 74.29 | 13:19:31 PM | NYSE | 24043G2046sx |
| 100 | $ 74.29 | 13:19:31 PM | NYSE | 24043G2046sz |
| 100 | $ 74.29 | 13:19:31 PM | NYSE | 24043G2046t1 |
| 100 | $ 74.275 | 13:19:31 PM | NYSE | 24043G2046t3 |
| 100 | $ 74.275 | 13:19:31 PM | NYSE | 24043G2046t5 |
| 100 | $ 74.31 | 13:20:33 PM | NYSE | 24043G2047cr |
| 100 | $ 74.29 | 13:22:05 PM | NYSE | 24043G204831 |
| 100 | $ 74.27 | 13:22:38 PM | NYSE | 24043G20488z |
| 100 | $ 74.25 | 13:23:00 PM | NYSE | 24043G2048fj |
| 100 | $ 74.24 | 13:23:13 PM | NYSE | 24043G2048io |
| 100 | $ 74.27 | 13:24:32 PM | NYSE | 24043G20492z |
| 100 | $ 74.25 | 13:24:51 PM | NYSE | 24043G20495s |
| 100 | $ 74.25 | 13:25:21 PM | NYSE | 24043G2049ay |
| 100 | $ 74.25 | 13:25:24 PM | NYSE | 24043G2049bn |
| 100 | $ 74.24 | 13:26:24 PM | NYSE | 24043G2049ll |
| 100 | $ 74.22 | 13:27:03 PM | NYSE | 24043G2049tj |
| 100 | $ 74.24 | 13:28:21 PM | NYSE | 24043G204aaj |
| 100 | $ 74.22 | 13:29:29 PM | NYSE | 24043G204amo |
| 52 | $ 74.21 | 13:29:59 PM | NYSE | 24043G204ary |
| 48 | $ 74.21 | 13:29:59 PM | NYSE | 24043G204as0 |
| 100 | $ 74.19 | 13:31:05 PM | NYSE | 24043G204be9 |
| 100 | $ 74.19 | 13:34:10 PM | NYSE | 24043G204ct0 |
| 100 | $ 74.18 | 13:34:44 PM | NYSE | 24043G204d0l |
| 100 | $ 74.17 | 13:35:00 PM | NYSE | 24043G204d3f |
| 100 | $ 74.16 | 13:35:12 PM | NYSE | 24043G204d9j |
| 100 | $ 74.16 | 13:37:00 PM | NYSE | 24043G204dyl |
| 100 | $ 74.15 | 13:37:12 PM | NYSE | 24043G204e1w |
| 100 | $ 74.13 | 13:38:26 PM | NYSE | 24043G204ehv |
| 100 | $ 74.11 | 13:39:12 PM | NYSE | 24043G204eyn |
| 100 | $ 74.10 | 13:39:23 PM | NYSE | 24043G204f40 |
| 100 | $ 74.08 | 13:39:35 PM | NYSE | 24043G204fb1 |
| 13 | $ 74.10 | 13:40:09 PM | NYSE | 24043G204fj5 |
| 100 | $ 74.11 | 13:41:04 PM | NYSE | 24043G204fuw |
| 87 | $ 74.11 | 13:41:04 PM | NYSE | 24043G204fuy |
| 100 | $ 74.10 | 13:41:18 PM | NYSE | 24043G204fya |
| 100 | $ 74.07 | 13:42:10 PM | NYSE | 24043G204gav |
| 100 | $ 74.07 | 13:44:08 PM | NYSE | 24043G204h2g |
| 100 | $ 74.12 | 13:45:42 PM | NYSE | 24043G204hpq |
| 100 | $ 74.12 | 13:45:42 PM | NYSE | 24043G204hps |
| 100 | $ 74.13 | 13:46:36 PM | NYSE | 24043G204i1i |
| 100 | $ 74.13 | 13:46:36 PM | NYSE | 24043G204i1k |
| 100 | $ 74.14 | 13:46:55 PM | NYSE | 24043G204i4k |
| 49 | $ 74.13 | 13:47:06 PM | NYSE | 24043G204i6y |
| 51 | $ 74.13 | 13:47:06 PM | NYSE | 24043G204i70 |
| 100 | $ 74.17 | 13:48:22 PM | NYSE | 24043G204ii6 |
| 100 | $ 74.16 | 13:48:49 PM | NYSE | 24043G204iry |
| 100 | $ 74.19 | 13:49:05 PM | NYSE | 24043G204itr |
| 100 | $ 74.22 | 13:49:41 PM | NYSE | 24043G204izq |
| 100 | $ 74.23 | 13:50:28 PM | NYSE | 24043G204jbh |
| 100 | $ 74.25 | 13:50:50 PM | NYSE | 24043G204jg2 |
| 100 | $ 74.24 | 13:51:03 PM | NYSE | 24043G204jj1 |
| 100 | $ 74.22 | 13:51:22 PM | NYSE | 24043G204jle |
| 100 | $ 74.22 | 13:51:28 PM | NYSE | 24043G204jma |
| 100 | $ 74.22 | 13:52:35 PM | NYSE | 24043G204k22 |
| 6 | $ 74.20 | 13:52:48 PM | NYSE | 24043G204k4z |
| 78 | $ 74.19 | 13:53:30 PM | NYSE | 24043G204kc7 |
| 100 | $ 74.21 | 13:54:30 PM | NYSE | 24043G204kq5 |
| 16 | $ 74.21 | 13:54:30 PM | NYSE | 24043G204kq8 |
| 100 | $ 74.21 | 13:55:14 PM | NYSE | 24043G204l3b |
| 100 | $ 74.20 | 13:56:10 PM | NYSE | 24043G204lpy |
| 100 | $ 74.20 | 14:00:00 PM | NYSE | 24043G204mui |
| 100 | $ 74.20 | 14:00:00 PM | NYSE | 24043G204muw |
| 74 | $ 74.20 | 14:00:00 PM | NYSE | 24043G204mv3 |
| 26 | $ 74.20 | 14:00:00 PM | NYSE | 24043G204mv5 |
| 100 | $ 74.20 | 14:00:00 PM | NYSE | 24043G204mva |
| 37 | $ 74.19 | 14:00:39 PM | NYSE | 24043G204n33 |
| 63 | $ 74.19 | 14:00:39 PM | NYSE | 24043G204n37 |
| 100 | $ 74.17 | 14:01:22 PM | NYSE | 24043G204nbj |
| 100 | $ 74.22 | 14:02:25 PM | NYSE | 24043G204ns9 |
| 100 | $ 74.22 | 14:02:25 PM | NYSE | 24043G204nsb |
| 100 | $ 74.23 | 14:02:26 PM | NYSE | 24043G204nsz |
| 100 | $ 74.22 | 14:02:55 PM | NYSE | 24043G204o1b |
| 13 | $ 74.22 | 14:04:00 PM | NYSE | 24043G204otm |
| 87 | $ 74.22 | 14:04:00 PM | NYSE | 24043G204otq |
| 100 | $ 74.20 | 14:04:33 PM | NYSE | 24043G204p2q |
| 50 | $ 74.20 | 14:04:50 PM | NYSE | 24043G204p6r |
| 16 | $ 74.20 | 14:05:03 PM | NYSE | 24043G204p8r |
| 100 | $ 74.20 | 14:06:33 PM | NYSE | 24043G204ptb |
| 100 | $ 74.20 | 14:06:33 PM | NYSE | 24043G204ptd |
| 34 | $ 74.20 | 14:06:33 PM | NYSE | 24043G204ptf |
| 100 | $ 74.20 | 14:06:33 PM | NYSE | 24043G204pth |
| 100 | $ 74.24 | 14:08:08 PM | NYSE | 24043G204qmx |
| 45 | $ 74.24 | 14:08:08 PM | NYSE | 24043G204qmz |
| 55 | $ 74.24 | 14:08:08 PM | NYSE | 24043G204qn1 |
| 100 | $ 74.23 | 14:08:19 PM | NYSE | 24043G204qq0 |
| 100 | $ 74.21 | 14:08:28 PM | NYSE | 24043G204qt4 |
| 100 | $ 74.20 | 14:08:46 PM | NYSE | 24043G204r7b |
| 33 | $ 74.20 | 14:10:16 PM | NYSE | 24043G204ruu |
| 1 | $ 74.22 | 14:10:38 PM | NYSE | 24043G204s5q |
| 23 | $ 74.22 | 14:10:38 PM | NYSE | 24043G204s5s |
| 2 | $ 74.22 | 14:10:38 PM | NYSE | 24043G204s5u |
| 3 | $ 74.22 | 14:10:38 PM | NYSE | 24043G204s5w |
| 100 | $ 74.22 | 14:12:26 PM | NYSE | 24043G204sul |
| 100 | $ 74.22 | 14:12:26 PM | NYSE | 24043G204sun |
| 100 | $ 74.22 | 14:12:26 PM | NYSE | 24043G204sup |
| 38 | $ 74.22 | 14:12:26 PM | NYSE | 24043G204sur |
| 100 | $ 74.22 | 14:12:26 PM | NYSE | 24043G204sut |
| 100 | $ 74.20 | 14:12:42 PM | NYSE | 24043G204sxt |
| 100 | $ 74.20 | 14:13:58 PM | NYSE | 24043G204tkd |
| 100 | $ 74.20 | 14:13:58 PM | NYSE | 24043G204tkf |
| 100 | $ 74.18 | 14:14:38 PM | NYSE | 24043G204tuz |
| 100 | $ 74.16 | 14:15:00 PM | NYSE | 24043G204u10 |
| 100 | $ 74.15 | 14:15:18 PM | NYSE | 24043G204u8s |
| 44 | $ 74.16 | 14:15:33 PM | NYSE | 24043G204ud4 |
| 56 | $ 74.15 | 14:15:38 PM | NYSE | 24043G204uer |
| 100 | $ 74.15 | 14:16:09 PM | NYSE | 24043G204urd |
| 100 | $ 74.14 | 14:16:19 PM | NYSE | 24043G204uti |
| 100 | $ 74.13 | 14:16:29 PM | NYSE | 24043G204uvw |
| 100 | $ 74.12 | 14:16:57 PM | NYSE | 24043G204v2z |
| 100 | $ 74.10 | 14:17:36 PM | NYSE | 24043G204vf4 |
| 100 | $ 74.10 | 14:18:13 PM | NYSE | 24043G204vs2 |
| 100 | $ 74.09 | 14:18:16 PM | NYSE | 24043G204vub |
| 100 | $ 74.07 | 14:18:44 PM | NYSE | 24043G204w4m |
| 100 | $ 74.06 | 14:19:17 PM | NYSE | 24043G204wfe |
| 100 | $ 74.04 | 14:19:21 PM | NYSE | 24043G204wji |
| 100 | $ 74.03 | 14:19:28 PM | NYSE | 24043G204wlj |
| 33 | $ 74.00 | 14:19:48 PM | NYSE | 24043G204wtf |
| 67 | $ 73.99 | 14:20:00 PM | NYSE | 24043G204wxu |
| 100 | $ 73.99 | 14:20:00 PM | NYSE | 24043G204wxz |
| 100 | $ 73.97 | 14:20:29 PM | NYSE | 24043G204x9y |
| 100 | $ 73.96 | 14:21:26 PM | NYSE | 24043G204xwp |
| 100 | $ 73.93 | 14:21:47 PM | NYSE | 24043G204y2x |
| 100 | $ 73.94 | 14:22:34 PM | NYSE | 24043G204yii |
| 100 | $ 73.96 | 14:23:33 PM | NYSE | 24043G204yvf |
| 100 | $ 73.94 | 14:23:54 PM | NYSE | 24043G204yyz |
| 100 | $ 73.91 | 14:24:13 PM | NYSE | 24043G204z1w |
| 100 | $ 73.91 | 14:24:46 PM | NYSE | 24043G204z7u |
| 32 | $ 73.89 | 14:24:59 PM | NYSE | 24043G204zaa |
| 68 | $ 73.91 | 14:25:13 PM | NYSE | 24043G204zf8 |
| 100 | $ 73.91 | 14:25:13 PM | NYSE | 24043G204zfa |
| 100 | $ 73.91 | 14:25:44 PM | NYSE | 24043G204zky |
| 100 | $ 73.89 | 14:26:01 PM | NYSE | 24043G204zpg |
| 100 | $ 73.87 | 14:26:09 PM | NYSE | 24043G204ztn |
| 35 | $ 73.88 | 14:27:30 PM | NYSE | 24043G2050fy |
| 65 | $ 73.88 | 14:27:36 PM | NYSE | 24043G2050h9 |
| 100 | $ 73.88 | 14:27:36 PM | NYSE | 24043G2050hb |
| 100 | $ 73.85 | 14:27:54 PM | NYSE | 24043G2050pb |
| 100 | $ 73.85 | 14:28:13 PM | NYSE | 24043G2050tx |
| 100 | $ 73.85 | 14:30:05 PM | NYSE | 24043G2051fz |
| 100 | $ 73.83 | 14:30:42 PM | NYSE | 24043G2051m0 |
| 100 | $ 73.82 | 14:30:58 PM | NYSE | 24043G2051pi |
| 100 | $ 73.85 | 14:32:45 PM | NYSE | 24043G2052js |
| 100 | $ 73.86 | 14:33:31 PM | NYSE | 24043G2052tb |
| 50 | $ 73.85 | 14:34:03 PM | NYSE | 24043G20534o |
| 50 | $ 73.85 | 14:34:03 PM | NYSE | 24043G20534q |
| 100 | $ 73.84 | 14:34:17 PM | NYSE | 24043G20537n |
| 100 | $ 73.83 | 14:35:04 PM | NYSE | 24043G2053j4 |
| 100 | $ 73.85 | 14:35:41 PM | NYSE | 24043G2053rx |
| 100 | $ 73.86 | 14:36:47 PM | NYSE | 24043G205473 |
| 100 | $ 73.86 | 14:36:47 PM | NYSE | 24043G205475 |
| 100 | $ 73.86 | 14:36:47 PM | NYSE | 24043G205479 |
| 95 | $ 73.85 | 14:36:56 PM | NYSE | 24043G2054ar |
| 5 | $ 73.85 | 14:36:56 PM | NYSE | 24043G2054at |
| 2 | $ 73.86 | 14:37:09 PM | NYSE | 24043G2054h9 |
| 100 | $ 73.86 | 14:38:36 PM | NYSE | 24043G20552u |
| 98 | $ 73.86 | 14:38:37 PM | NYSE | 24043G20552w |
| 100 | $ 73.85 | 14:38:49 PM | NYSE | 24043G205581 |
| 100 | $ 73.84 | 14:39:12 PM | NYSE | 24043G2055lc |
| 100 | $ 73.83 | 14:40:16 PM | NYSE | 24043G2055x2 |
| 2 | $ 73.82 | 14:40:32 PM | NYSE | 24043G205602 |
| 98 | $ 73.82 | 14:40:41 PM | NYSE | 24043G20561l |
| 100 | $ 73.82 | 14:40:57 PM | NYSE | 24043G20564j |
| 19 | $ 73.87 | 14:41:42 PM | NYSE | 24043G2056ge |
| 81 | $ 73.87 | 14:41:42 PM | NYSE | 24043G2056gr |
| 100 | $ 73.86 | 14:42:08 PM | NYSE | 24043G2056mt |
| 100 | $ 73.85 | 14:42:26 PM | NYSE | 24043G2056t1 |
| 100 | $ 73.84 | 14:45:03 PM | NYSE | 24043G2057nw |
| 100 | $ 73.84 | 14:45:03 PM | NYSE | 24043G2057ny |
| 100 | $ 73.84 | 14:45:03 PM | NYSE | 24043G2057o0 |
| 100 | $ 73.84 | 14:45:03 PM | NYSE | 24043G2057o2 |
| 100 | $ 73.84 | 14:45:03 PM | NYSE | 24043G2057o4 |
| 100 | $ 73.83 | 14:45:15 PM | NYSE | 24043G2057r8 |
| 5 | $ 73.85 | 14:46:16 PM | NYSE | 24043G205855 |
| 5 | $ 73.85 | 14:46:16 PM | NYSE | 24043G205857 |
| 5 | $ 73.85 | 14:46:16 PM | NYSE | 24043G205859 |
| 5 | $ 73.85 | 14:46:16 PM | NYSE | 24043G20585b |
| 11 | $ 73.85 | 14:46:16 PM | NYSE | 24043G20585d |
| 5 | $ 73.85 | 14:46:16 PM | NYSE | 24043G20585f |
| 17 | $ 73.85 | 14:46:16 PM | NYSE | 24043G20585h |
| 100 | $ 73.85 | 14:46:35 PM | NYSE | 24043G205894 |
| 47 | $ 73.85 | 14:46:35 PM | NYSE | 24043G205896 |
| 100 | $ 73.85 | 14:46:42 PM | NYSE | 24043G2058ai |
| 100 | $ 73.82 | 14:47:04 PM | NYSE | 24043G2058jb |
| 100 | $ 73.83 | 14:49:03 PM | NYSE | 24043G2059en |
| 100 | $ 73.83 | 14:49:03 PM | NYSE | 24043G2059ep |
| 100 | $ 73.83 | 14:49:03 PM | NYSE | 24043G2059er |
| 100 | $ 73.83 | 14:49:03 PM | NYSE | 24043G2059et |
| 100 | $ 73.83 | 14:49:32 PM | NYSE | 24043G2059km |
| 100 | $ 73.81 | 14:49:37 PM | NYSE | 24043G2059m6 |
| 100 | $ 73.80 | 14:50:14 PM | NYSE | 24043G2059xs |
| 100 | $ 73.79 | 14:50:24 PM | NYSE | 24043G205a0m |
| 100 | $ 73.78 | 14:50:31 PM | NYSE | 24043G205a44 |
| 100 | $ 73.76 | 14:51:17 PM | NYSE | 24043G205agn |
| 66 | $ 73.74 | 14:51:29 PM | NYSE | 24043G205aiu |
| 34 | $ 73.74 | 14:51:29 PM | NYSE | 24043G205aiw |
| 100 | $ 73.74 | 14:52:53 PM | NYSE | 24043G205b2f |
| 100 | $ 73.77 | 14:53:02 PM | NYSE | 24043G205b43 |
| 100 | $ 73.75 | 14:53:27 PM | NYSE | 24043G205b8d |
| 90 | $ 73.70 | 14:54:49 PM | NYSE | 24043G205bl2 |
| 10 | $ 73.70 | 14:54:49 PM | NYSE | 24043G205bl4 |
| 100 | $ 73.70 | 14:54:49 PM | NYSE | 24043G205bl6 |
| 100 | $ 73.70 | 14:54:49 PM | NYSE | 24043G205bl8 |
| 100 | $ 73.69 | 14:55:11 PM | NYSE | 24043G205bta |
| 100 | $ 73.71 | 14:57:34 PM | NYSE | 24043G205cwz |
| 100 | $ 73.71 | 14:57:34 PM | NYSE | 24043G205cx1 |
| 100 | $ 73.71 | 14:57:34 PM | NYSE | 24043G205cx3 |
| 100 | $ 73.71 | 14:57:34 PM | NYSE | 24043G205cx5 |
| 100 | $ 73.71 | 14:57:34 PM | NYSE | 24043G205cx7 |
| 100 | $ 73.71 | 14:57:34 PM | NYSE | 24043G205cx9 |
| 100 | $ 73.70 | 14:57:44 PM | NYSE | 24043G205czs |
| 100 | $ 73.67 | 14:58:46 PM | NYSE | 24043G205de5 |
| 1 | $ 73.68 | 14:59:48 PM | NYSE | 24043G205dxy |
| 100 | $ 73.74 | 15:00:27 PM | NYSE | 24043G205eah |
| 100 | $ 73.74 | 15:00:27 PM | NYSE | 24043G205eaj |
| 100 | $ 73.74 | 15:00:27 PM | NYSE | 24043G205eal |
| 99 | $ 73.74 | 15:00:27 PM | NYSE | 24043G205ean |
| 100 | $ 73.70 | 15:00:52 PM | NYSE | 24043G205efb |
| 100 | $ 73.70 | 15:01:14 PM | NYSE | 24043G205ekh |
| 100 | $ 73.70 | 15:01:45 PM | NYSE | 24043G205es5 |
| 28 | $ 73.70 | 15:02:10 PM | NYSE | 24043G205exw |
| 15 | $ 73.70 | 15:02:10 PM | NYSE | 24043G205exy |
| 57 | $ 73.69 | 15:02:28 PM | NYSE | 24043G205f0b |
| 53 | $ 73.69 | 15:02:28 PM | NYSE | 24043G205f0d |
| 47 | $ 73.69 | 15:02:28 PM | NYSE | 24043G205f0f |
| 100 | $ 73.68 | 15:02:44 PM | NYSE | 24043G205f48 |
| 100 | $ 73.66 | 15:03:44 PM | NYSE | 24043G205ful |
| 100 | $ 73.66 | 15:03:51 PM | NYSE | 24043G205fv9 |
| 100 | $ 73.65 | 15:04:03 PM | NYSE | 24043G205fww |
| 77 | $ 73.65 | 15:04:28 PM | NYSE | 24043G205gcw |
| 23 | $ 73.65 | 15:04:28 PM | NYSE | 24043G205gcy |
| 39 | $ 73.68 | 15:04:56 PM | NYSE | 24043G205gj3 |
| 61 | $ 73.70 | 15:04:59 PM | NYSE | 24043G205gjx |
| 11 | $ 73.68 | 15:05:39 PM | NYSE | 24043G205gsk |
| 26 | $ 73.68 | 15:05:39 PM | NYSE | 24043G205gst |
| 63 | $ 73.70 | 15:05:55 PM | NYSE | 24043G205gvt |
| 100 | $ 73.70 | 15:05:55 PM | NYSE | 24043G205gvv |
| 100 | $ 73.69 | 15:06:06 PM | NYSE | 24043G205gyd |
| 100 | $ 73.70 | 15:08:03 PM | NYSE | 24043G205hqo |
| 100 | $ 73.70 | 15:08:09 PM | NYSE | 24043G205hsu |
| 14 | $ 73.70 | 15:08:09 PM | NYSE | 24043G205hsy |
| 86 | $ 73.70 | 15:08:09 PM | NYSE | 24043G205ht1 |
| 100 | $ 73.70 | 15:08:09 PM | NYSE | 24043G205ht8 |
| 100 | $ 73.73 | 15:08:55 PM | NYSE | 24043G205i2f |
| 100 | $ 73.73 | 15:08:56 PM | NYSE | 24043G205i2h |
| 11 | $ 73.76 | 15:09:58 PM | NYSE | 24043G205imb |
| 1 | $ 73.76 | 15:09:58 PM | NYSE | 24043G205imd |
| 88 | $ 73.83 | 15:11:34 PM | NYSE | 24043G205jaq |
| 100 | $ 73.83 | 15:11:34 PM | NYSE | 24043G205jas |
| 100 | $ 73.83 | 15:11:34 PM | NYSE | 24043G205jau |
| 100 | $ 73.83 | 15:11:34 PM | NYSE | 24043G205jaw |
| 100 | $ 73.83 | 15:11:34 PM | NYSE | 24043G205jay |
| 100 | $ 73.83 | 15:11:34 PM | NYSE | 24043G205jb0 |
| 100 | $ 73.85 | 15:12:15 PM | NYSE | 24043G205kfr |
| 58 | $ 73.89 | 15:12:50 PM | NYSE | 24043G205kn2 |
| 7 | $ 73.89 | 15:12:50 PM | NYSE | 24043G205kn4 |
| 42 | $ 73.89 | 15:12:50 PM | NYSE | 24043G205kn6 |
| 47 | $ 73.89 | 15:12:50 PM | NYSE | 24043G205kn8 |
| 46 | $ 73.89 | 15:12:50 PM | NYSE | 24043G205kna |
| 98 | $ 73.88 | 15:13:11 PM | NYSE | 24043G205kso |
| 2 | $ 73.88 | 15:13:11 PM | NYSE | 24043G205ksq |
| 100 | $ 73.87 | 15:13:39 PM | NYSE | 24043G205l4i |
| 100 | $ 73.85 | 15:14:08 PM | NYSE | 24043G205lfi |
| 100 | $ 73.83 | 15:14:17 PM | NYSE | 24043G205lif |
| 100 | $ 73.82 | 15:15:03 PM | NYSE | 24043G205lu5 |
| 49 | $ 73.83 | 15:15:13 PM | NYSE | 24043G205lxz |
| 51 | $ 73.83 | 15:15:20 PM | NYSE | 24043G205lzk |
| 1 | $ 73.86 | 15:16:48 PM | NYSE | 24043G205mpg |
| 44 | $ 73.86 | 15:17:10 PM | NYSE | 24043G205mv8 |
| 99 | $ 73.86 | 15:17:10 PM | NYSE | 24043G205mva |
| 100 | $ 73.86 | 15:17:10 PM | NYSE | 24043G205mvc |
| 100 | $ 73.86 | 15:17:10 PM | NYSE | 24043G205mve |
| 56 | $ 73.86 | 15:17:10 PM | NYSE | 24043G205mvg |
| 100 | $ 73.91 | 15:20:00 PM | NYSE | 24043G205o6h |
| 100 | $ 73.91 | 15:20:00 PM | NYSE | 24043G205o6j |
| 100 | $ 73.91 | 15:20:00 PM | NYSE | 24043G205o6l |
| 100 | $ 73.91 | 15:20:00 PM | NYSE | 24043G205o6o |
| 100 | $ 73.91 | 15:20:00 PM | NYSE | 24043G205o6r |
| 100 | $ 73.91 | 15:20:00 PM | NYSE | 24043G205o6u |
| 100 | $ 73.91 | 15:20:00 PM | NYSE | 24043G205o6x |
| 22 | $ 73.91 | 15:21:41 PM | NYSE | 24043G205p64 |
| 78 | $ 73.91 | 15:22:29 PM | NYSE | 24043G205pio |
| 100 | $ 73.91 | 15:22:29 PM | NYSE | 24043G205piq |
| 2 | $ 73.91 | 15:22:29 PM | NYSE | 24043G205pis |
| 100 | $ 73.91 | 15:22:29 PM | NYSE | 24043G205piu |
| 100 | $ 73.91 | 15:22:29 PM | NYSE | 24043G205piw |
| 98 | $ 73.91 | 15:22:30 PM | NYSE | 24043G205piy |
| 100 | $ 73.91 | 15:22:30 PM | NYSE | 24043G205pj0 |
| 100 | $ 73.89 | 15:22:33 PM | NYSE | 24043G205pjp |
| 100 | $ 73.88 | 15:22:39 PM | NYSE | 24043G205pkw |
| 100 | $ 73.83 | 15:23:12 PM | NYSE | 24043G205px9 |
| 27 | $ 73.81 | 15:24:40 PM | NYSE | 24043G205qn2 |
| 52 | $ 73.81 | 15:24:40 PM | NYSE | 24043G205qn4 |
| 21 | $ 73.81 | 15:24:40 PM | NYSE | 24043G205qn6 |
| 100 | $ 73.81 | 15:24:40 PM | NYSE | 24043G205qn8 |
| 100 | $ 73.81 | 15:24:40 PM | NYSE | 24043G205qna |
| 100 | $ 73.79 | 15:24:47 PM | NYSE | 24043G205qq3 |
| 42 | $ 73.77 | 15:25:04 PM | NYSE | 24043G205qys |
| 14 | $ 73.80 | 15:25:24 PM | NYSE | 24043G205r4x |
| 44 | $ 73.82 | 15:26:10 PM | NYSE | 24043G205rk9 |
| 100 | $ 73.82 | 15:26:10 PM | NYSE | 24043G205rkb |
| 87 | $ 73.81 | 15:26:44 PM | NYSE | 24043G205rv9 |
| 13 | $ 73.81 | 15:27:01 PM | NYSE | 24043G205rz9 |
| 100 | $ 73.81 | 15:27:01 PM | NYSE | 24043G205rzb |
| 100 | $ 73.81 | 15:27:01 PM | NYSE | 24043G205rzd |
| 100 | $ 73.79 | 15:27:29 PM | NYSE | 24043G205s6s |
| 100 | $ 73.83 | 15:28:18 PM | NYSE | 24043G205sqv |
| 100 | $ 73.83 | 15:28:18 PM | NYSE | 24043G205sqx |
| 100 | $ 73.83 | 15:28:18 PM | NYSE | 24043G205sqz |
| 100 | $ 73.83 | 15:28:18 PM | NYSE | 24043G205sr1 |
| 100 | $ 73.83 | 15:28:18 PM | NYSE | 24043G205sr3 |
| 81 | $ 73.84 | 15:29:01 PM | NYSE | 24043G205tcc |
| 53 | $ 73.84 | 15:29:01 PM | NYSE | 24043G205tce |
| 19 | $ 73.84 | 15:29:01 PM | NYSE | 24043G205tcg |
| 47 | $ 73.84 | 15:29:01 PM | NYSE | 24043G205tci |
| 100 | $ 73.83 | 15:29:10 PM | NYSE | 24043G205tfa |
| 100 | $ 73.82 | 15:29:17 PM | NYSE | 24043G205thx |
| 100 | $ 73.83 | 15:30:15 PM | NYSE | 24043G205tz6 |
| 100 | $ 73.83 | 15:30:15 PM | NYSE | 24043G205tz8 |
| 11 | $ 73.83 | 15:30:15 PM | NYSE | 24043G205tza |
| 89 | $ 73.83 | 15:30:15 PM | NYSE | 24043G205tzc |
| 3 | $ 73.82 | 15:30:28 PM | NYSE | 24043G205u3v |
| 1 | $ 73.82 | 15:30:28 PM | NYSE | 24043G205u3x |
| 100 | $ 73.86 | 15:31:42 PM | NYSE | 24043G205urk |
| 100 | $ 73.86 | 15:31:42 PM | NYSE | 24043G205urm |
| 100 | $ 73.86 | 15:31:42 PM | NYSE | 24043G205uro |
| 96 | $ 73.86 | 15:31:42 PM | NYSE | 24043G205urq |
| 100 | $ 73.86 | 15:31:42 PM | NYSE | 24043G205urs |
| 100 | $ 73.85 | 15:31:55 PM | NYSE | 24043G205uvi |
| 100 | $ 73.85 | 15:31:55 PM | NYSE | 24043G205uvk |
| 100 | $ 73.84 | 15:32:59 PM | NYSE | 24043G205w35 |
| 84 | $ 73.87 | 15:34:15 PM | NYSE | 24043G205wz1 |
| 9 | $ 73.87 | 15:34:15 PM | NYSE | 24043G205wz3 |
| 7 | $ 73.87 | 15:34:15 PM | NYSE | 24043G205wz5 |
| 14 | $ 73.865 | 15:34:15 PM | NYSE | 24043G205wz7 |
| 55 | $ 73.87 | 15:34:15 PM | NYSE | 24043G205wz9 |
| 17 | $ 73.87 | 15:34:15 PM | NYSE | 24043G205wzb |
| 86 | $ 73.865 | 15:34:15 PM | NYSE | 24043G205wzd |
| 100 | $ 73.86 | 15:34:29 PM | NYSE | 24043G205x38 |
| 28 | $ 73.86 | 15:34:29 PM | NYSE | 24043G205x3a |
| 100 | $ 73.86 | 15:34:29 PM | NYSE | 24043G205x3c |
| 5 | $ 73.86 | 15:35:30 PM | NYSE | 24043G205xzu |
| 100 | $ 73.86 | 15:35:30 PM | NYSE | 24043G205xzw |
| 95 | $ 73.86 | 15:35:30 PM | NYSE | 24043G205xzy |
| 100 | $ 73.86 | 15:36:17 PM | NYSE | 24043G205yrl |
| 100 | $ 73.86 | 15:36:17 PM | NYSE | 24043G205yrp |
| 100 | $ 73.87 | 15:36:22 PM | NYSE | 24043G205yui |
| 33 | $ 73.86 | 15:37:35 PM | NYSE | 24043G205zm2 |
| 29 | $ 73.86 | 15:37:53 PM | NYSE | 24043G205zqt |
| 100 | $ 73.86 | 15:38:09 PM | NYSE | 24043G205zwr |
| 38 | $ 73.86 | 15:38:10 PM | NYSE | 24043G205zwt |
| 100 | $ 73.86 | 15:38:10 PM | NYSE | 24043G205zwv |
| 100 | $ 73.86 | 15:38:10 PM | NYSE | 24043G205zwx |
| 100 | $ 73.855 | 15:38:10 PM | NYSE | 24043G205zwz |
| 100 | $ 73.83 | 15:39:06 PM | NYSE | 24043G2060mx |
| 100 | $ 73.83 | 15:39:06 PM | NYSE | 24043G2060mz |
| 78 | $ 73.82 | 15:39:33 PM | NYSE | 24043G2060yh |
| 22 | $ 73.82 | 15:39:47 PM | NYSE | 24043G20613e |
| 100 | $ 73.82 | 15:39:47 PM | NYSE | 24043G20613g |
| 37 | $ 73.81 | 15:40:29 PM | NYSE | 24043G2061ie |
| 63 | $ 73.81 | 15:40:29 PM | NYSE | 24043G2061ig |
| 100 | $ 73.835 | 15:42:18 PM | NYSE | 24043G20636v |
| 100 | $ 73.835 | 15:42:19 PM | NYSE | 24043G20636x |
| 68 | $ 73.83 | 15:42:25 PM | NYSE | 24043G2063b5 |
| 100 | $ 73.83 | 15:42:25 PM | NYSE | 24043G2063b7 |
| 100 | $ 73.83 | 15:42:25 PM | NYSE | 24043G2063b9 |
| 32 | $ 73.83 | 15:42:25 PM | NYSE | 24043G2063bb |
| 36 | $ 73.82 | 15:43:28 PM | NYSE | 24043G2063wb |
| 100 | $ 73.82 | 15:43:28 PM | NYSE | 24043G2063wd |
| 64 | $ 73.82 | 15:43:28 PM | NYSE | 24043G2063wf |
| 27 | $ 73.82 | 15:43:28 PM | NYSE | 24043G2063wh |
| 73 | $ 73.82 | 15:43:28 PM | NYSE | 24043G2063wj |
| 100 | $ 73.82 | 15:43:49 PM | NYSE | 24043G206480 |
| 100 | $ 73.83 | 15:45:41 PM | NYSE | 24043G2065fx |
Building tools?
Free accounts include 100 API calls/year for testing.
Have a question? We'll get back to you promptly.