Transaction in Own Shares • Jan 29, 2024
Preview not available for this file type.
Download Source Fileauthor: Morris, Matthew T [MKTS]
date: 2024-01-29 09:05:00+00:00
29th January 2024
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 26th January 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 691,605,842 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,199,560 of its ordinary shares in treasury, which represents 5.622% 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 26 January 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 |
|---|---|---|---|---|
| 92,800 | $70.2199 | $71.07 | $69.73 | 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: | 26th January 2024 | 26th January 2024 | 26th January 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 | $70.2199 | $70.2199 | $70.2199 | 92,800 | 92,800 |
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
|---|---|---|---|---|
| 100 | $ 70.55 | 09:30:01 AM | NYSE | 24026G200c09 |
| 11 | $ 70.60 | 09:30:39 AM | NYSE | 24026G200e89 |
| 74 | $ 70.60 | 09:30:39 AM | NYSE | 24026G200e8d |
| 15 | $ 70.60 | 09:30:39 AM | NYSE | 24026G200e8f |
| 33 | $ 70.60 | 09:30:39 AM | NYSE | 24026G200e8h |
| 37 | $ 70.60 | 09:30:39 AM | NYSE | 24026G200e8j |
| 30 | $ 70.58 | 09:30:40 AM | NYSE | 24026G200e9b |
| 100 | $ 70.68 | 09:30:44 AM | NYSE | 24026G200eby |
| 100 | $ 70.73 | 09:30:50 AM | NYSE | 24026G200ejd |
| 100 | $ 70.76 | 09:30:58 AM | NYSE | 24026G200emn |
| 59 | $ 70.77 | 09:31:13 AM | NYSE | 24026G200es6 |
| 41 | $ 70.77 | 09:31:13 AM | NYSE | 24026G200es8 |
| 100 | $ 70.82 | 09:31:43 AM | NYSE | 24026G200f8y |
| 100 | $ 70.81 | 09:31:43 AM | NYSE | 24026G200f90 |
| 100 | $ 70.88 | 09:32:03 AM | NYSE | 24026G200fom |
| 100 | $ 70.86 | 09:32:09 AM | NYSE | 24026G200frc |
| 100 | $ 70.94 | 09:32:21 AM | NYSE | 24026G200g1m |
| 50 | $ 70.93 | 09:32:34 AM | NYSE | 24026G200gai |
| 50 | $ 70.92 | 09:32:34 AM | NYSE | 24026G200gak |
| 100 | $ 71.00 | 09:32:54 AM | NYSE | 24026G200gkv |
| 100 | $ 71.00 | 09:32:58 AM | NYSE | 24026G200gm5 |
| 100 | $ 70.97 | 09:32:58 AM | NYSE | 24026G200gm7 |
| 100 | $ 70.98 | 09:33:17 AM | NYSE | 24026G200guh |
| 48 | $ 71.01 | 09:33:56 AM | NYSE | 24026G200h9v |
| 168 | $ 71.04 | 09:33:58 AM | NYSE | 24026G200ha7 |
| 100 | $ 71.04 | 09:33:58 AM | NYSE | 24026G200ha9 |
| 52 | $ 71.04 | 09:33:58 AM | NYSE | 24026G200hab |
| 100 | $ 71.04 | 09:33:58 AM | NYSE | 24026G200had |
| 100 | $ 71.07 | 09:34:12 AM | NYSE | 24026G200hl3 |
| 100 | $ 71.04 | 09:34:24 AM | NYSE | 24026G200hp6 |
| 99 | $ 71.03 | 09:34:31 AM | NYSE | 24026G200hte |
| 1 | $ 71.02 | 09:34:32 AM | NYSE | 24026G200hu2 |
| 38 | $ 71.03 | 09:34:51 AM | NYSE | 24026G200i2f |
| 62 | $ 71.02 | 09:34:52 AM | NYSE | 24026G200i2x |
| 100 | $ 71.06 | 09:35:36 AM | NYSE | 24026G200iwr |
| 100 | $ 71.06 | 09:35:36 AM | NYSE | 24026G200iwt |
| 100 | $ 71.06 | 09:35:36 AM | NYSE | 24026G200iwv |
| 100 | $ 71.06 | 09:35:37 AM | NYSE | 24026G200ix5 |
| 100 | $ 71.04 | 09:35:57 AM | NYSE | 24026G200j9a |
| 100 | $ 71.02 | 09:36:21 AM | NYSE | 24026G200jvv |
| 100 | $ 71.02 | 09:36:21 AM | NYSE | 24026G200jvx |
| 100 | $ 70.99 | 09:36:34 AM | NYSE | 24026G200k3m |
| 100 | $ 70.97 | 09:37:00 AM | NYSE | 24026G200kam |
| 100 | $ 70.97 | 09:37:00 AM | NYSE | 24026G200kao |
| 38 | $ 70.89 | 09:37:06 AM | NYSE | 24026G200keo |
| 62 | $ 70.89 | 09:37:06 AM | NYSE | 24026G200keq |
| 100 | $ 70.89 | 09:37:28 AM | NYSE | 24026G200kpl |
| 100 | $ 70.90 | 09:37:47 AM | NYSE | 24026G200kvw |
| 100 | $ 70.90 | 09:37:47 AM | NYSE | 24026G200kvy |
| 18 | $ 70.89 | 09:38:10 AM | NYSE | 24026G200l20 |
| 100 | $ 70.89 | 09:38:10 AM | NYSE | 24026G200l22 |
| 82 | $ 70.89 | 09:38:10 AM | NYSE | 24026G200l24 |
| 22 | $ 70.92 | 09:38:25 AM | NYSE | 24026G200l7w |
| 78 | $ 70.92 | 09:38:25 AM | NYSE | 24026G200l7y |
| 22 | $ 70.92 | 09:38:25 AM | NYSE | 24026G200l80 |
| 78 | $ 70.92 | 09:38:25 AM | NYSE | 24026G200l82 |
| 32 | $ 70.90 | 09:38:31 AM | NYSE | 24026G200l9g |
| 68 | $ 70.90 | 09:38:31 AM | NYSE | 24026G200l9i |
| 10 | $ 70.87 | 09:38:52 AM | NYSE | 24026G200lhb |
| 90 | $ 70.86 | 09:39:02 AM | NYSE | 24026G200lo6 |
| 84 | $ 70.92 | 09:39:36 AM | NYSE | 24026G200m4z |
| 100 | $ 70.92 | 09:39:36 AM | NYSE | 24026G200m51 |
| 100 | $ 70.92 | 09:39:36 AM | NYSE | 24026G200m53 |
| 16 | $ 70.92 | 09:39:36 AM | NYSE | 24026G200m55 |
| 90 | $ 70.90 | 09:40:17 AM | NYSE | 24026G200mp9 |
| 10 | $ 70.91 | 09:40:33 AM | NYSE | 24026G200mvd |
| 100 | $ 70.91 | 09:40:33 AM | NYSE | 24026G200mvf |
| 100 | $ 70.91 | 09:40:33 AM | NYSE | 24026G200mvh |
| 100 | $ 70.91 | 09:40:33 AM | NYSE | 24026G200mvj |
| 100 | $ 70.91 | 09:40:33 AM | NYSE | 24026G200mvl |
| 94 | $ 70.86 | 09:40:48 AM | NYSE | 24026G200mza |
| 100 | $ 70.83 | 09:41:04 AM | NYSE | 24026G200n76 |
| 100 | $ 70.83 | 09:41:04 AM | NYSE | 24026G200n78 |
| 100 | $ 70.83 | 09:41:04 AM | NYSE | 24026G200n7a |
| 6 | $ 70.83 | 09:41:04 AM | NYSE | 24026G200n7c |
| 100 | $ 70.94 | 09:41:19 AM | NYSE | 24026G200n9x |
| 100 | $ 70.94 | 09:41:25 AM | NYSE | 24026G200nce |
| 100 | $ 70.96 | 09:41:33 AM | NYSE | 24026G200nds |
| 100 | $ 70.95 | 09:41:38 AM | NYSE | 24026G200net |
| 100 | $ 70.94 | 09:41:44 AM | NYSE | 24026G200ngn |
| 100 | $ 70.91 | 09:41:53 AM | NYSE | 24026G200nkv |
| 100 | $ 70.94 | 09:42:17 AM | NYSE | 24026G200nr2 |
| 100 | $ 70.90 | 09:42:32 AM | NYSE | 24026G200o3e |
| 61 | $ 70.87 | 09:43:04 AM | NYSE | 24026G200ofj |
| 39 | $ 70.87 | 09:43:09 AM | NYSE | 24026G200oh0 |
| 100 | $ 70.87 | 09:43:09 AM | NYSE | 24026G200oh5 |
| 100 | $ 70.95 | 09:44:11 AM | NYSE | 24026G200p0b |
| 100 | $ 70.95 | 09:44:11 AM | NYSE | 24026G200p0d |
| 100 | $ 70.95 | 09:44:11 AM | NYSE | 24026G200p0f |
| 100 | $ 70.95 | 09:44:11 AM | NYSE | 24026G200p0h |
| 100 | $ 70.95 | 09:44:11 AM | NYSE | 24026G200p0j |
| 100 | $ 70.95 | 09:44:11 AM | NYSE | 24026G200p0l |
| 40 | $ 70.98 | 09:44:46 AM | NYSE | 24026G200p8d |
| 60 | $ 70.98 | 09:44:46 AM | NYSE | 24026G200p8f |
| 54 | $ 70.99 | 09:44:50 AM | NYSE | 24026G200pb4 |
| 46 | $ 70.99 | 09:44:50 AM | NYSE | 24026G200pb6 |
| 100 | $ 70.99 | 09:44:58 AM | NYSE | 24026G200pcc |
| 54 | $ 70.99 | 09:45:18 AM | NYSE | 24026G200phf |
| 46 | $ 70.99 | 09:45:18 AM | NYSE | 24026G200phh |
| 29 | $ 70.95 | 09:45:33 AM | NYSE | 24026G200pl5 |
| 71 | $ 70.95 | 09:45:33 AM | NYSE | 24026G200pl7 |
| 17 | $ 70.96 | 09:45:50 AM | NYSE | 24026G200pqo |
| 48 | $ 70.96 | 09:45:50 AM | NYSE | 24026G200pqq |
| 65 | $ 70.96 | 09:45:51 AM | NYSE | 24026G200pqv |
| 35 | $ 70.96 | 09:45:51 AM | NYSE | 24026G200pqx |
| 35 | $ 70.95 | 09:45:51 AM | NYSE | 24026G200pqz |
| 78 | $ 70.96 | 09:45:57 AM | NYSE | 24026G200pso |
| 22 | $ 70.96 | 09:45:57 AM | NYSE | 24026G200psq |
| 100 | $ 70.96 | 09:46:09 AM | NYSE | 24026G200pww |
| 100 | $ 70.94 | 09:46:13 AM | NYSE | 24026G200pz9 |
| 100 | $ 70.95 | 09:46:33 AM | NYSE | 24026G200q63 |
| 100 | $ 70.93 | 09:46:56 AM | NYSE | 24026G200qd4 |
| 100 | $ 70.93 | 09:47:27 AM | NYSE | 24026G200qmk |
| 100 | $ 70.86 | 09:47:29 AM | NYSE | 24026G200qn9 |
| 8 | $ 70.80 | 09:47:46 AM | NYSE | 24026G200qr0 |
| 92 | $ 70.84 | 09:48:04 AM | NYSE | 24026G200qtw |
| 99 | $ 70.79 | 09:48:11 AM | NYSE | 24026G200qxn |
| 98 | $ 70.79 | 09:48:18 AM | NYSE | 24026G200qyq |
| 1 | $ 70.79 | 09:48:18 AM | NYSE | 24026G200qys |
| 100 | $ 70.79 | 09:48:25 AM | NYSE | 24026G200r04 |
| 2 | $ 70.79 | 09:48:25 AM | NYSE | 24026G200r06 |
| 44 | $ 70.77 | 09:48:41 AM | NYSE | 24026G200r39 |
| 56 | $ 70.77 | 09:48:41 AM | NYSE | 24026G200r3b |
| 100 | $ 70.79 | 09:48:49 AM | NYSE | 24026G200r4v |
| 66 | $ 70.75 | 09:49:04 AM | NYSE | 24026G200r8s |
| 34 | $ 70.75 | 09:49:04 AM | NYSE | 24026G200r8u |
| 100 | $ 70.73 | 09:49:20 AM | NYSE | 24026G200rcx |
| 100 | $ 70.73 | 09:49:29 AM | NYSE | 24026G200rem |
| 100 | $ 70.72 | 09:49:49 AM | NYSE | 24026G200rn4 |
| 100 | $ 70.72 | 09:49:52 AM | NYSE | 24026G200rnw |
| 66 | $ 70.69 | 09:50:07 AM | NYSE | 24026G200rs9 |
| 34 | $ 70.69 | 09:50:07 AM | NYSE | 24026G200rsb |
| 38 | $ 70.68 | 09:50:16 AM | NYSE | 24026G200rvm |
| 62 | $ 70.68 | 09:50:16 AM | NYSE | 24026G200rvp |
| 100 | $ 70.70 | 09:50:55 AM | NYSE | 24026G200s58 |
| 100 | $ 70.68 | 09:51:00 AM | NYSE | 24026G200s5z |
| 67 | $ 70.68 | 09:51:08 AM | NYSE | 24026G200s8c |
| 33 | $ 70.68 | 09:51:08 AM | NYSE | 24026G200s8e |
| 73 | $ 70.70 | 09:51:24 AM | NYSE | 24026G200sd3 |
| 27 | $ 70.70 | 09:51:24 AM | NYSE | 24026G200sd5 |
| 100 | $ 70.69 | 09:51:45 AM | NYSE | 24026G200shm |
| 100 | $ 70.71 | 09:52:03 AM | NYSE | 24026G200snm |
| 100 | $ 70.74 | 09:52:17 AM | NYSE | 24026G200sqn |
| 100 | $ 70.75 | 09:52:38 AM | NYSE | 24026G200svl |
| 100 | $ 70.73 | 09:52:51 AM | NYSE | 24026G200szl |
| 100 | $ 70.72 | 09:52:59 AM | NYSE | 24026G200t1g |
| 74 | $ 70.70 | 09:53:07 AM | NYSE | 24026G200t3n |
| 26 | $ 70.70 | 09:53:07 AM | NYSE | 24026G200t3p |
| 19 | $ 70.73 | 09:53:39 AM | NYSE | 24026G200t8w |
| 100 | $ 70.73 | 09:53:39 AM | NYSE | 24026G200t8y |
| 81 | $ 70.73 | 09:53:39 AM | NYSE | 24026G200t90 |
| 100 | $ 70.70 | 09:54:01 AM | NYSE | 24026G200tn6 |
| 100 | $ 70.68 | 09:54:24 AM | NYSE | 24026G200u04 |
| 100 | $ 70.68 | 09:54:24 AM | NYSE | 24026G200u06 |
| 100 | $ 70.66 | 09:54:34 AM | NYSE | 24026G200u1o |
| 100 | $ 70.65 | 09:55:01 AM | NYSE | 24026G200u7w |
| 100 | $ 70.65 | 09:55:01 AM | NYSE | 24026G200u7y |
| 100 | $ 70.66 | 09:55:25 AM | NYSE | 24026G200udw |
| 100 | $ 70.66 | 09:55:25 AM | NYSE | 24026G200udy |
| 100 | $ 70.65 | 09:55:35 AM | NYSE | 24026G200ug4 |
| 80 | $ 70.56 | 09:55:44 AM | NYSE | 24026G200ui5 |
| 20 | $ 70.56 | 09:55:44 AM | NYSE | 24026G200ui7 |
| 100 | $ 70.50 | 09:56:02 AM | NYSE | 24026G200um4 |
| 100 | $ 70.58 | 09:56:41 AM | NYSE | 24026G200ux1 |
| 100 | $ 70.58 | 09:56:41 AM | NYSE | 24026G200ux3 |
| 100 | $ 70.56 | 09:56:59 AM | NYSE | 24026G200v2g |
| 99 | $ 70.55 | 09:57:15 AM | NYSE | 24026G200vah |
| 100 | $ 70.55 | 09:57:15 AM | NYSE | 24026G200vaj |
| 1 | $ 70.55 | 09:57:15 AM | NYSE | 24026G200val |
| 100 | $ 70.55 | 09:57:16 AM | NYSE | 24026G200vbb |
| 60 | $ 70.53 | 09:57:39 AM | NYSE | 24026G200via |
| 40 | $ 70.53 | 09:57:39 AM | NYSE | 24026G200vic |
| 40 | $ 70.53 | 09:57:46 AM | NYSE | 24026G200vkn |
| 60 | $ 70.53 | 09:58:19 AM | NYSE | 24026G200vvv |
| 100 | $ 70.53 | 09:58:19 AM | NYSE | 24026G200vvx |
| 100 | $ 70.60 | 09:59:02 AM | NYSE | 24026G200w96 |
| 100 | $ 70.60 | 09:59:02 AM | NYSE | 24026G200w98 |
| 100 | $ 70.58 | 09:59:06 AM | NYSE | 24026G200wc6 |
| 100 | $ 70.62 | 09:59:49 AM | NYSE | 24026G200wm7 |
| 100 | $ 70.62 | 09:59:49 AM | NYSE | 24026G200wm9 |
| 100 | $ 70.60 | 10:00:02 AM | NYSE | 24026G200wpz |
| 27 | $ 70.59 | 10:00:07 AM | NYSE | 24026G200ws7 |
| 73 | $ 70.59 | 10:00:07 AM | NYSE | 24026G200ws9 |
| 100 | $ 70.56 | 10:00:11 AM | NYSE | 24026G200wtg |
| 49 | $ 70.58 | 10:00:32 AM | NYSE | 24026G200x0s |
| 51 | $ 70.58 | 10:00:32 AM | NYSE | 24026G200x0u |
| 49 | $ 70.57 | 10:00:38 AM | NYSE | 24026G200x4e |
| 51 | $ 70.57 | 10:00:38 AM | NYSE | 24026G200x4g |
| 28 | $ 70.54 | 10:01:10 AM | NYSE | 24026G200xk0 |
| 72 | $ 70.55 | 10:01:28 AM | NYSE | 24026G200xpb |
| 100 | $ 70.55 | 10:01:28 AM | NYSE | 24026G200xpd |
| 100 | $ 70.53 | 10:01:44 AM | NYSE | 24026G200xz5 |
| 98 | $ 70.56 | 10:02:04 AM | NYSE | 24026G200y53 |
| 2 | $ 70.56 | 10:02:04 AM | NYSE | 24026G200y55 |
| 100 | $ 70.55 | 10:02:13 AM | NYSE | 24026G200y8e |
| 100 | $ 70.54 | 10:02:23 AM | NYSE | 24026G200yas |
| 100 | $ 70.50 | 10:02:24 AM | NYSE | 24026G200yb4 |
| 100 | $ 70.51 | 10:03:07 AM | NYSE | 24026G200yqx |
| 100 | $ 70.52 | 10:03:23 AM | NYSE | 24026G200ywg |
| 100 | $ 70.51 | 10:03:39 AM | NYSE | 24026G200z2i |
| 36 | $ 70.48 | 10:03:53 AM | NYSE | 24026G20109k |
| 64 | $ 70.48 | 10:03:53 AM | NYSE | 24026G20109m |
| 100 | $ 70.48 | 10:03:58 AM | NYSE | 24026G2010bk |
| 100 | $ 70.48 | 10:04:07 AM | NYSE | 24026G2010ha |
| 7 | $ 70.50 | 10:04:30 AM | NYSE | 24026G2010nn |
| 100 | $ 70.50 | 10:04:47 AM | NYSE | 24026G2010rz |
| 93 | $ 70.50 | 10:04:47 AM | NYSE | 24026G2010s1 |
| 92 | $ 70.48 | 10:04:48 AM | NYSE | 24026G2010s6 |
| 100 | $ 70.47 | 10:05:03 AM | NYSE | 24026G2011je |
| 8 | $ 70.47 | 10:05:03 AM | NYSE | 24026G2011jg |
| 100 | $ 70.45 | 10:05:12 AM | NYSE | 24026G2011lq |
| 100 | $ 70.45 | 10:05:16 AM | NYSE | 24026G2011ni |
| 100 | $ 70.43 | 10:05:22 AM | NYSE | 24026G2011pd |
| 50 | $ 70.46 | 10:05:31 AM | NYSE | 24026G2011s2 |
| 50 | $ 70.45 | 10:05:38 AM | NYSE | 24026G2011w3 |
| 100 | $ 70.43 | 10:05:43 AM | NYSE | 24026G2011xi |
| 100 | $ 70.41 | 10:05:52 AM | NYSE | 24026G201227 |
| 30 | $ 70.40 | 10:06:01 AM | NYSE | 24026G201269 |
| 70 | $ 70.40 | 10:06:01 AM | NYSE | 24026G20126b |
| 100 | $ 70.41 | 10:06:12 AM | NYSE | 24026G2012ab |
| 100 | $ 70.38 | 10:06:24 AM | NYSE | 24026G2012i7 |
| 100 | $ 70.36 | 10:06:52 AM | NYSE | 24026G2013hb |
| 100 | $ 70.35 | 10:07:00 AM | NYSE | 24026G2013l6 |
| 100 | $ 70.35 | 10:07:04 AM | NYSE | 24026G2013mi |
| 16 | $ 70.38 | 10:07:15 AM | NYSE | 24026G2013ow |
| 100 | $ 70.39 | 10:07:23 AM | NYSE | 24026G2013ro |
| 84 | $ 70.39 | 10:07:23 AM | NYSE | 24026G2013rq |
| 100 | $ 70.40 | 10:07:25 AM | NYSE | 24026G2013ts |
| 100 | $ 70.41 | 10:07:39 AM | NYSE | 24026G201449 |
| 100 | $ 70.40 | 10:07:49 AM | NYSE | 24026G201480 |
| 100 | $ 70.40 | 10:08:09 AM | NYSE | 24026G2014c2 |
| 100 | $ 70.41 | 10:08:57 AM | NYSE | 24026G2014ty |
| 100 | $ 70.40 | 10:08:58 AM | NYSE | 24026G2014uf |
| 5 | $ 70.37 | 10:09:06 AM | NYSE | 24026G2014vt |
| 95 | $ 70.42 | 10:09:22 AM | NYSE | 24026G20154d |
| 3 | $ 70.42 | 10:09:22 AM | NYSE | 24026G20154f |
| 97 | $ 70.42 | 10:09:22 AM | NYSE | 24026G20154h |
| 100 | $ 70.38 | 10:10:09 AM | NYSE | 24026G2015ph |
| 100 | $ 70.38 | 10:10:43 AM | NYSE | 24026G20164n |
| 100 | $ 70.39 | 10:11:26 AM | NYSE | 24026G2016ju |
| 100 | $ 70.38 | 10:11:44 AM | NYSE | 24026G2016oa |
| 100 | $ 70.36 | 10:11:56 AM | NYSE | 24026G2016s7 |
| 100 | $ 70.35 | 10:12:10 AM | NYSE | 24026G2016wh |
| 57 | $ 70.34 | 10:12:25 AM | NYSE | 24026G20170w |
| 43 | $ 70.34 | 10:12:26 AM | NYSE | 24026G20171g |
| 100 | $ 70.40 | 10:13:04 AM | NYSE | 24026G2017dt |
| 9 | $ 70.41 | 10:13:22 AM | NYSE | 24026G2017jm |
| 100 | $ 70.41 | 10:13:46 AM | NYSE | 24026G2017oh |
| 91 | $ 70.41 | 10:13:46 AM | NYSE | 24026G2017oj |
| 100 | $ 70.42 | 10:14:03 AM | NYSE | 24026G2017rz |
| 100 | $ 70.44 | 10:14:43 AM | NYSE | 24026G20185d |
| 22 | $ 70.40 | 10:15:02 AM | NYSE | 24026G2018cj |
| 100 | $ 70.42 | 10:15:11 AM | NYSE | 24026G2018ge |
| 78 | $ 70.42 | 10:15:12 AM | NYSE | 24026G2018gg |
| 41 | $ 70.42 | 10:16:08 AM | NYSE | 24026G2018w7 |
| 100 | $ 70.42 | 10:16:20 AM | NYSE | 24026G201905 |
| 59 | $ 70.42 | 10:16:20 AM | NYSE | 24026G201907 |
| 100 | $ 70.41 | 10:16:28 AM | NYSE | 24026G201928 |
| 100 | $ 70.37 | 10:16:39 AM | NYSE | 24026G201957 |
| 31 | $ 70.37 | 10:16:56 AM | NYSE | 24026G2019an |
| 69 | $ 70.38 | 10:16:59 AM | NYSE | 24026G2019b7 |
| 100 | $ 70.36 | 10:17:00 AM | NYSE | 24026G2019bx |
| 100 | $ 70.38 | 10:17:09 AM | NYSE | 24026G2019f2 |
| 100 | $ 70.36 | 10:17:23 AM | NYSE | 24026G2019if |
| 100 | $ 70.37 | 10:18:24 AM | NYSE | 24026G201a0r |
| 100 | $ 70.39 | 10:19:02 AM | NYSE | 24026G201ahn |
| 100 | $ 70.37 | 10:19:24 AM | NYSE | 24026G201ap9 |
| 29 | $ 70.41 | 10:20:11 AM | NYSE | 24026G201b5b |
| 71 | $ 70.41 | 10:20:11 AM | NYSE | 24026G201b5d |
| 100 | $ 70.42 | 10:20:28 AM | NYSE | 24026G201bax |
| 7 | $ 70.37 | 10:20:43 AM | NYSE | 24026G201bgm |
| 93 | $ 70.37 | 10:20:43 AM | NYSE | 24026G201bgk |
| 100 | $ 70.36 | 10:20:58 AM | NYSE | 24026G201bk4 |
| 100 | $ 70.38 | 10:21:17 AM | NYSE | 24026G201bp7 |
| 100 | $ 70.38 | 10:21:22 AM | NYSE | 24026G201bqn |
| 99 | $ 70.41 | 10:22:23 AM | NYSE | 24026G201c9w |
| 1 | $ 70.41 | 10:22:23 AM | NYSE | 24026G201c9y |
| 100 | $ 70.40 | 10:22:33 AM | NYSE | 24026G201ccw |
| 100 | $ 70.39 | 10:22:37 AM | NYSE | 24026G201cdt |
| 100 | $ 70.37 | 10:23:06 AM | NYSE | 24026G201cnb |
| 100 | $ 70.36 | 10:23:24 AM | NYSE | 24026G201csz |
| 100 | $ 70.35 | 10:23:44 AM | NYSE | 24026G201cx0 |
| 100 | $ 70.33 | 10:24:00 AM | NYSE | 24026G201d52 |
| 100 | $ 70.32 | 10:24:01 AM | NYSE | 24026G201d5c |
| 100 | $ 70.31 | 10:24:07 AM | NYSE | 24026G201d6b |
| 100 | $ 70.32 | 10:24:42 AM | NYSE | 24026G201de6 |
| 100 | $ 70.29 | 10:24:56 AM | NYSE | 24026G201dib |
| 100 | $ 70.29 | 10:25:09 AM | NYSE | 24026G201dms |
| 100 | $ 70.28 | 10:25:10 AM | NYSE | 24026G201dnl |
| 11 | $ 70.29 | 10:25:22 AM | NYSE | 24026G201dro |
| 89 | $ 70.27 | 10:25:43 AM | NYSE | 24026G201dy9 |
| 100 | $ 70.27 | 10:25:43 AM | NYSE | 24026G201dyb |
| 100 | $ 70.25 | 10:25:49 AM | NYSE | 24026G201dzo |
| 53 | $ 70.25 | 10:26:01 AM | NYSE | 24026G201e3b |
| 47 | $ 70.25 | 10:26:01 AM | NYSE | 24026G201e3d |
| 95 | $ 70.23 | 10:26:09 AM | NYSE | 24026G201e58 |
| 5 | $ 70.23 | 10:26:11 AM | NYSE | 24026G201e5e |
| 100 | $ 70.21 | 10:26:15 AM | NYSE | 24026G201e6l |
| 100 | $ 70.24 | 10:26:38 AM | NYSE | 24026G201ebq |
| 100 | $ 70.22 | 10:26:52 AM | NYSE | 24026G201efb |
| 100 | $ 70.27 | 10:27:28 AM | NYSE | 24026G201epu |
| 100 | $ 70.25 | 10:27:57 AM | NYSE | 24026G201ewl |
| 100 | $ 70.24 | 10:28:28 AM | NYSE | 24026G201f8z |
| 100 | $ 70.25 | 10:28:50 AM | NYSE | 24026G201fet |
| 53 | $ 70.28 | 10:29:05 AM | NYSE | 24026G201fkz |
| 47 | $ 70.28 | 10:29:05 AM | NYSE | 24026G201fl1 |
| 100 | $ 70.29 | 10:29:12 AM | NYSE | 24026G201fps |
| 100 | $ 70.25 | 10:29:32 AM | NYSE | 24026G201fwv |
| 100 | $ 70.23 | 10:29:36 AM | NYSE | 24026G201fz0 |
| 100 | $ 70.23 | 10:30:09 AM | NYSE | 24026G201g97 |
| 100 | $ 70.22 | 10:30:34 AM | NYSE | 24026G201gnh |
| 100 | $ 70.22 | 10:30:54 AM | NYSE | 24026G201gtf |
| 43 | $ 70.26 | 10:31:27 AM | NYSE | 24026G201h2m |
| 100 | $ 70.31 | 10:33:32 AM | NYSE | 24026G201ies |
| 57 | $ 70.31 | 10:33:32 AM | NYSE | 24026G201ieu |
| 100 | $ 70.29 | 10:34:14 AM | NYSE | 24026G201iza |
| 100 | $ 70.29 | 10:34:14 AM | NYSE | 24026G201izc |
| 100 | $ 70.28 | 10:34:15 AM | NYSE | 24026G201j0e |
| 100 | $ 70.25 | 10:34:50 AM | NYSE | 24026G201jax |
| 100 | $ 70.28 | 10:35:17 AM | NYSE | 24026G201jl7 |
| 100 | $ 70.29 | 10:35:19 AM | NYSE | 24026G201jlo |
| 100 | $ 70.30 | 10:35:28 AM | NYSE | 24026G201jpm |
| 100 | $ 70.28 | 10:35:47 AM | NYSE | 24026G201jxs |
| 99 | $ 70.29 | 10:36:05 AM | NYSE | 24026G201k4a |
| 1 | $ 70.29 | 10:36:49 AM | NYSE | 24026G201kkq |
| 100 | $ 70.29 | 10:36:49 AM | NYSE | 24026G201kks |
| 83 | $ 70.29 | 10:37:12 AM | NYSE | 24026G201kq6 |
| 17 | $ 70.29 | 10:37:12 AM | NYSE | 24026G201kq8 |
| 99 | $ 70.29 | 10:37:16 AM | NYSE | 24026G201kt4 |
| 100 | $ 70.30 | 10:37:31 AM | NYSE | 24026G201kz5 |
| 1 | $ 70.30 | 10:37:31 AM | NYSE | 24026G201kz7 |
| 100 | $ 70.27 | 10:37:36 AM | NYSE | 24026G201l1a |
| 100 | $ 70.26 | 10:37:46 AM | NYSE | 24026G201l5d |
| 100 | $ 70.24 | 10:37:57 AM | NYSE | 24026G201l8y |
| 100 | $ 70.24 | 10:38:33 AM | NYSE | 24026G201lnb |
| 100 | $ 70.22 | 10:38:51 AM | NYSE | 24026G201ltk |
| 100 | $ 70.20 | 10:39:03 AM | NYSE | 24026G201lx0 |
| 100 | $ 70.20 | 10:39:52 AM | NYSE | 24026G201mb3 |
| 100 | $ 70.19 | 10:40:26 AM | NYSE | 24026G201ml0 |
| 100 | $ 70.18 | 10:40:46 AM | NYSE | 24026G201mqj |
| 46 | $ 70.20 | 10:41:00 AM | NYSE | 24026G201mym |
| 11 | $ 70.20 | 10:41:00 AM | NYSE | 24026G201myo |
| 43 | $ 70.19 | 10:41:00 AM | NYSE | 24026G201myq |
| 100 | $ 70.19 | 10:41:10 AM | NYSE | 24026G201n1k |
| 100 | $ 70.19 | 10:41:18 AM | NYSE | 24026G201n48 |
| 100 | $ 70.18 | 10:41:38 AM | NYSE | 24026G201nen |
| 100 | $ 70.21 | 10:42:22 AM | NYSE | 24026G201npl |
| 100 | $ 70.25 | 10:42:33 AM | NYSE | 24026G201nrg |
| 100 | $ 70.23 | 10:43:03 AM | NYSE | 24026G201o3a |
| 88 | $ 70.22 | 10:43:06 AM | NYSE | 24026G201o42 |
| 12 | $ 70.22 | 10:43:06 AM | NYSE | 24026G201o44 |
| 100 | $ 70.21 | 10:43:13 AM | NYSE | 24026G201o6d |
| 100 | $ 70.20 | 10:43:26 AM | NYSE | 24026G201oc2 |
| 100 | $ 70.23 | 10:44:21 AM | NYSE | 24026G201os3 |
| 37 | $ 70.24 | 10:44:57 AM | NYSE | 24026G201p2c |
| 61 | $ 70.26 | 10:45:23 AM | NYSE | 24026G201pis |
| 100 | $ 70.26 | 10:45:23 AM | NYSE | 24026G201piu |
| 100 | $ 70.26 | 10:45:23 AM | NYSE | 24026G201piw |
| 2 | $ 70.26 | 10:45:23 AM | NYSE | 24026G201piy |
| 100 | $ 70.26 | 10:45:40 AM | NYSE | 24026G201pov |
| 100 | $ 70.26 | 10:45:41 AM | NYSE | 24026G201pp0 |
| 100 | $ 70.25 | 10:46:07 AM | NYSE | 24026G201pzi |
| 48 | $ 70.23 | 10:46:21 AM | NYSE | 24026G201q5y |
| 52 | $ 70.23 | 10:46:22 AM | NYSE | 24026G201q6r |
| 100 | $ 70.23 | 10:46:31 AM | NYSE | 24026G201q9a |
| 100 | $ 70.24 | 10:46:56 AM | NYSE | 24026G201qf3 |
| 31 | $ 70.23 | 10:47:03 AM | NYSE | 24026G201qiq |
| 100 | $ 70.22 | 10:47:13 AM | NYSE | 24026G201qlr |
| 69 | $ 70.22 | 10:47:13 AM | NYSE | 24026G201qlt |
| 100 | $ 70.21 | 10:47:46 AM | NYSE | 24026G201qw1 |
| 100 | $ 70.22 | 10:49:21 AM | NYSE | 24026G201rl2 |
| 100 | $ 70.22 | 10:49:21 AM | NYSE | 24026G201rl4 |
| 100 | $ 70.22 | 10:49:21 AM | NYSE | 24026G201rl6 |
| 100 | $ 70.22 | 10:49:21 AM | NYSE | 24026G201rl8 |
| 100 | $ 70.18 | 10:49:54 AM | NYSE | 24026G201rva |
| 100 | $ 70.21 | 10:50:49 AM | NYSE | 24026G201scq |
| 100 | $ 70.21 | 10:50:49 AM | NYSE | 24026G201scs |
| 100 | $ 70.21 | 10:50:49 AM | NYSE | 24026G201scu |
| 100 | $ 70.21 | 10:51:05 AM | NYSE | 24026G201sh8 |
| 100 | $ 70.20 | 10:51:15 AM | NYSE | 24026G201skw |
| 100 | $ 70.19 | 10:51:49 AM | NYSE | 24026G201sv4 |
| 75 | $ 70.18 | 10:52:11 AM | NYSE | 24026G201t1u |
| 25 | $ 70.18 | 10:52:11 AM | NYSE | 24026G201t1w |
| 85 | $ 70.20 | 10:53:14 AM | NYSE | 24026G201toe |
| 100 | $ 70.21 | 10:53:20 AM | NYSE | 24026G201tp8 |
| 15 | $ 70.21 | 10:53:20 AM | NYSE | 24026G201tpa |
| 100 | $ 70.21 | 10:53:20 AM | NYSE | 24026G201tpc |
| 100 | $ 70.21 | 10:53:20 AM | NYSE | 24026G201tpe |
| 50 | $ 70.18 | 10:54:16 AM | NYSE | 24026G201u8t |
| 50 | $ 70.20 | 10:54:41 AM | NYSE | 24026G201uez |
| 100 | $ 70.20 | 10:54:41 AM | NYSE | 24026G201uf1 |
| 100 | $ 70.20 | 10:54:41 AM | NYSE | 24026G201uf3 |
| 100 | $ 70.20 | 10:54:41 AM | NYSE | 24026G201uf5 |
| 100 | $ 70.20 | 10:54:41 AM | NYSE | 24026G201uf7 |
| 100 | $ 70.17 | 10:55:09 AM | NYSE | 24026G201upn |
| 16 | $ 70.20 | 10:55:47 AM | NYSE | 24026G201v3q |
| 100 | $ 70.20 | 10:55:47 AM | NYSE | 24026G201v3s |
| 66 | $ 70.20 | 10:55:48 AM | NYSE | 24026G201v4a |
| 18 | $ 70.21 | 10:56:00 AM | NYSE | 24026G201v8n |
| 100 | $ 70.21 | 10:56:00 AM | NYSE | 24026G201v8p |
| 100 | $ 70.19 | 10:56:20 AM | NYSE | 24026G201vf9 |
| 100 | $ 70.18 | 10:56:51 AM | NYSE | 24026G201vrc |
| 100 | $ 70.17 | 10:56:54 AM | NYSE | 24026G201vs1 |
| 46 | $ 70.14 | 10:57:07 AM | NYSE | 24026G201vvz |
| 21 | $ 70.14 | 10:57:07 AM | NYSE | 24026G201vw1 |
| 33 | $ 70.14 | 10:57:08 AM | NYSE | 24026G201vwa |
| 100 | $ 70.13 | 10:57:21 AM | NYSE | 24026G201w1o |
| 100 | $ 70.14 | 10:58:01 AM | NYSE | 24026G201wba |
| 100 | $ 70.15 | 10:58:27 AM | NYSE | 24026G201wj7 |
| 100 | $ 70.15 | 10:58:27 AM | NYSE | 24026G201wj9 |
| 100 | $ 70.16 | 10:59:07 AM | NYSE | 24026G201wym |
| 100 | $ 70.16 | 10:59:34 AM | NYSE | 24026G201x7k |
| 100 | $ 70.16 | 10:59:34 AM | NYSE | 24026G201x7m |
| 100 | $ 70.16 | 11:00:20 AM | NYSE | 24026G201xou |
| 100 | $ 70.16 | 11:00:20 AM | NYSE | 24026G201xow |
| 22 | $ 70.16 | 11:00:30 AM | NYSE | 24026G201xql |
| 78 | $ 70.16 | 11:00:46 AM | NYSE | 24026G201xvb |
| 100 | $ 70.16 | 11:00:46 AM | NYSE | 24026G201xvd |
| 100 | $ 70.14 | 11:00:59 AM | NYSE | 24026G201xxx |
| 100 | $ 70.13 | 11:01:24 AM | NYSE | 24026G201y58 |
| 100 | $ 70.11 | 11:01:36 AM | NYSE | 24026G201y7x |
| 100 | $ 70.11 | 11:01:47 AM | NYSE | 24026G201ydp |
| 100 | $ 70.11 | 11:02:03 AM | NYSE | 24026G201yl9 |
| 40 | $ 70.10 | 11:02:09 AM | NYSE | 24026G201yo9 |
| 60 | $ 70.10 | 11:02:09 AM | NYSE | 24026G201yob |
| 100 | $ 70.09 | 11:02:23 AM | NYSE | 24026G201ytk |
| 100 | $ 70.08 | 11:03:07 AM | NYSE | 24026G201z92 |
| 100 | $ 70.08 | 11:03:20 AM | NYSE | 24026G201zct |
| 53 | $ 70.07 | 11:03:51 AM | NYSE | 24026G201znp |
| 47 | $ 70.07 | 11:03:53 AM | NYSE | 24026G201zoc |
| 86 | $ 70.06 | 11:04:05 AM | NYSE | 24026G201zsh |
| 14 | $ 70.06 | 11:04:05 AM | NYSE | 24026G201zsj |
| 100 | $ 70.05 | 11:04:15 AM | NYSE | 24026G201zw3 |
| 100 | $ 70.05 | 11:05:31 AM | NYSE | 24026G2020fv |
| 7 | $ 70.05 | 11:05:31 AM | NYSE | 24026G2020fx |
| 93 | $ 70.05 | 11:05:31 AM | NYSE | 24026G2020fz |
| 33 | $ 70.05 | 11:05:31 AM | NYSE | 24026G2020g1 |
| 67 | $ 70.05 | 11:06:07 AM | NYSE | 24026G2020sh |
| 31 | $ 70.05 | 11:06:07 AM | NYSE | 24026G2020sj |
| 69 | $ 70.05 | 11:06:07 AM | NYSE | 24026G2020sl |
| 100 | $ 70.05 | 11:06:07 AM | NYSE | 24026G2020sn |
| 100 | $ 70.04 | 11:06:18 AM | NYSE | 24026G2020wa |
| 100 | $ 70.03 | 11:06:36 AM | NYSE | 24026G20211m |
| 100 | $ 70.03 | 11:06:43 AM | NYSE | 24026G202148 |
| 55 | $ 70.02 | 11:07:05 AM | NYSE | 24026G2021bi |
| 45 | $ 70.03 | 11:07:25 AM | NYSE | 24026G2021j5 |
| 83 | $ 70.03 | 11:07:25 AM | NYSE | 24026G2021j7 |
| 17 | $ 70.02 | 11:08:18 AM | NYSE | 24026G2021xk |
| 100 | $ 70.04 | 11:08:24 AM | NYSE | 24026G2021yn |
| 100 | $ 70.07 | 11:10:13 AM | NYSE | 24026G2022xa |
| 100 | $ 70.07 | 11:10:13 AM | NYSE | 24026G2022xc |
| 100 | $ 70.07 | 11:10:13 AM | NYSE | 24026G2022xe |
| 100 | $ 70.07 | 11:10:13 AM | NYSE | 24026G2022xg |
| 100 | $ 70.07 | 11:10:13 AM | NYSE | 24026G2022xi |
| 100 | $ 70.07 | 11:10:13 AM | NYSE | 24026G2022xk |
| 100 | $ 70.07 | 11:10:13 AM | NYSE | 24026G2022xm |
| 100 | $ 70.07 | 11:10:13 AM | NYSE | 24026G2022xo |
| 100 | $ 70.06 | 11:10:16 AM | NYSE | 24026G2022y7 |
| 100 | $ 70.06 | 11:10:43 AM | NYSE | 24026G202346 |
| 100 | $ 70.05 | 11:11:06 AM | NYSE | 24026G2023bi |
| 100 | $ 70.12 | 11:11:35 AM | NYSE | 24026G2023jb |
| 100 | $ 70.11 | 11:11:46 AM | NYSE | 24026G2023nj |
| 100 | $ 70.08 | 11:11:54 AM | NYSE | 24026G2023qv |
| 100 | $ 70.07 | 11:12:11 AM | NYSE | 24026G2023v6 |
| 100 | $ 70.06 | 11:12:29 AM | NYSE | 24026G2023zf |
| 100 | $ 70.06 | 11:13:02 AM | NYSE | 24026G20248u |
| 100 | $ 70.05 | 11:13:46 AM | NYSE | 24026G2024kz |
| 100 | $ 70.05 | 11:13:46 AM | NYSE | 24026G2024l1 |
| 2 | $ 70.05 | 11:13:55 AM | NYSE | 24026G2024n9 |
| 98 | $ 70.04 | 11:14:01 AM | NYSE | 24026G2024ol |
| 100 | $ 70.03 | 11:14:27 AM | NYSE | 24026G2024zg |
| 100 | $ 70.04 | 11:14:52 AM | NYSE | 24026G20254q |
| 27 | $ 70.04 | 11:15:47 AM | NYSE | 24026G2025jw |
| 100 | $ 70.07 | 11:16:32 AM | NYSE | 24026G2025yi |
| 100 | $ 70.07 | 11:16:32 AM | NYSE | 24026G2025yk |
| 73 | $ 70.07 | 11:16:32 AM | NYSE | 24026G2025ym |
| 100 | $ 70.07 | 11:16:32 AM | NYSE | 24026G2025yo |
| 100 | $ 70.07 | 11:16:32 AM | NYSE | 24026G2025yq |
| 100 | $ 70.05 | 11:17:45 AM | NYSE | 24026G2026jc |
| 100 | $ 70.05 | 11:17:45 AM | NYSE | 24026G2026je |
| 100 | $ 70.05 | 11:17:46 AM | NYSE | 24026G2026jg |
| 98 | $ 70.04 | 11:18:02 AM | NYSE | 24026G2026n9 |
| 2 | $ 70.04 | 11:18:02 AM | NYSE | 24026G2026nb |
| 100 | $ 70.02 | 11:19:51 AM | NYSE | 24026G2027h2 |
| 100 | $ 70.02 | 11:19:51 AM | NYSE | 24026G2027h4 |
| 100 | $ 70.02 | 11:19:51 AM | NYSE | 24026G2027h6 |
| 100 | $ 70.02 | 11:19:51 AM | NYSE | 24026G2027h8 |
| 100 | $ 70.02 | 11:19:51 AM | NYSE | 24026G2027ha |
| 100 | $ 70.02 | 11:19:51 AM | NYSE | 24026G2027hc |
| 100 | $ 70.02 | 11:19:58 AM | NYSE | 24026G2027ir |
| 100 | $ 70.02 | 11:20:13 AM | NYSE | 24026G2027kz |
| 100 | $ 70.02 | 11:20:36 AM | NYSE | 24026G2027qn |
| 100 | $ 70.01 | 11:20:49 AM | NYSE | 24026G2027tc |
| 100 | $ 70.00 | 11:21:29 AM | NYSE | 24026G202824 |
| 100 | $ 69.99 | 11:21:39 AM | NYSE | 24026G20284r |
| 100 | $ 69.98 | 11:22:11 AM | NYSE | 24026G2028kf |
| 100 | $ 69.97 | 11:22:12 AM | NYSE | 24026G2028lc |
| 21 | $ 69.96 | 11:22:51 AM | NYSE | 24026G2028wl |
| 79 | $ 69.96 | 11:22:51 AM | NYSE | 24026G2028wn |
| 100 | $ 69.96 | 11:23:05 AM | NYSE | 24026G20290k |
| 100 | $ 69.97 | 11:23:26 AM | NYSE | 24026G20297h |
| 96 | $ 69.97 | 11:23:26 AM | NYSE | 24026G20297j |
| 100 | $ 69.97 | 11:23:42 AM | NYSE | 24026G2029fk |
| 4 | $ 69.97 | 11:23:42 AM | NYSE | 24026G2029fo |
| 100 | $ 69.95 | 11:24:32 AM | NYSE | 24026G2029u9 |
| 100 | $ 69.98 | 11:24:55 AM | NYSE | 24026G2029z4 |
| 100 | $ 69.98 | 11:24:59 AM | NYSE | 24026G2029zv |
| 100 | $ 70.00 | 11:26:05 AM | NYSE | 24026G202aj7 |
| 100 | $ 70.00 | 11:26:05 AM | NYSE | 24026G202aj9 |
| 100 | $ 70.00 | 11:26:05 AM | NYSE | 24026G202ajb |
| 100 | $ 70.00 | 11:26:05 AM | NYSE | 24026G202ajd |
| 100 | $ 69.99 | 11:26:13 AM | NYSE | 24026G202aoa |
| 100 | $ 69.98 | 11:26:25 AM | NYSE | 24026G202aqr |
| 54 | $ 69.98 | 11:26:35 AM | NYSE | 24026G202au2 |
| 37 | $ 69.98 | 11:26:35 AM | NYSE | 24026G202au4 |
| 91 | $ 69.98 | 11:26:56 AM | NYSE | 24026G202azu |
| 9 | $ 69.98 | 11:26:56 AM | NYSE | 24026G202azw |
| 9 | $ 69.98 | 11:27:03 AM | NYSE | 24026G202b1b |
| 100 | $ 70.10 | 11:28:21 AM | NYSE | 24026G202bs6 |
| 27 | $ 70.09 | 11:28:30 AM | NYSE | 24026G202bur |
| 73 | $ 70.09 | 11:28:30 AM | NYSE | 24026G202but |
| 20 | $ 70.09 | 11:28:30 AM | NYSE | 24026G202buv |
| 28 | $ 70.09 | 11:28:30 AM | NYSE | 24026G202bux |
| 52 | $ 70.13 | 11:28:34 AM | NYSE | 24026G202bvx |
| 100 | $ 70.12 | 11:28:35 AM | NYSE | 24026G202bwq |
| 100 | $ 70.14 | 11:29:47 AM | NYSE | 24026G202ccu |
| 100 | $ 70.14 | 11:29:47 AM | NYSE | 24026G202ccw |
| 100 | $ 70.16 | 11:30:12 AM | NYSE | 24026G202cl0 |
| 100 | $ 70.13 | 11:30:31 AM | NYSE | 24026G202cnf |
| 100 | $ 70.15 | 11:31:10 AM | NYSE | 24026G202cyb |
| 100 | $ 70.15 | 11:31:10 AM | NYSE | 24026G202cyd |
| 100 | $ 70.16 | 11:31:17 AM | NYSE | 24026G202d0t |
| 100 | $ 70.15 | 11:31:34 AM | NYSE | 24026G202d7c |
| 100 | $ 70.14 | 11:31:55 AM | NYSE | 24026G202dcb |
| 100 | $ 70.17 | 11:32:17 AM | NYSE | 24026G202dhw |
| 100 | $ 70.18 | 11:32:26 AM | NYSE | 24026G202dk9 |
| 100 | $ 70.21 | 11:32:50 AM | NYSE | 24026G202doa |
| 100 | $ 70.19 | 11:33:02 AM | NYSE | 24026G202drc |
| 85 | $ 70.21 | 11:33:11 AM | NYSE | 24026G202dtx |
| 10 | $ 70.22 | 11:33:28 AM | NYSE | 24026G202dyz |
| 5 | $ 70.22 | 11:33:37 AM | NYSE | 24026G202e2v |
| 100 | $ 70.22 | 11:33:37 AM | NYSE | 24026G202e2x |
| 100 | $ 70.21 | 11:33:50 AM | NYSE | 24026G202e5l |
| 100 | $ 70.22 | 11:34:26 AM | NYSE | 24026G202egr |
| 100 | $ 70.20 | 11:34:30 AM | NYSE | 24026G202eha |
| 14 | $ 70.18 | 11:34:38 AM | NYSE | 24026G202eir |
| 86 | $ 70.18 | 11:34:41 AM | NYSE | 24026G202ejc |
| 100 | $ 70.15 | 11:34:51 AM | NYSE | 24026G202em9 |
| 100 | $ 70.14 | 11:34:53 AM | NYSE | 24026G202emz |
| 89 | $ 70.11 | 11:35:04 AM | NYSE | 24026G202eqd |
| 1 | $ 70.10 | 11:35:04 AM | NYSE | 24026G202eqf |
| 10 | $ 70.09 | 11:35:04 AM | NYSE | 24026G202eqh |
| 100 | $ 70.09 | 11:35:17 AM | NYSE | 24026G202eu1 |
| 100 | $ 70.11 | 11:35:19 AM | NYSE | 24026G202eux |
| 100 | $ 70.12 | 11:36:23 AM | NYSE | 24026G202fjz |
| 100 | $ 70.12 | 11:37:03 AM | NYSE | 24026G202fxw |
| 100 | $ 70.10 | 11:37:19 AM | NYSE | 24026G202g23 |
| 75 | $ 70.08 | 11:37:37 AM | NYSE | 24026G202g7g |
| 25 | $ 70.08 | 11:37:37 AM | NYSE | 24026G202g7i |
| 100 | $ 70.13 | 11:38:02 AM | NYSE | 24026G202gdu |
| 100 | $ 70.16 | 11:38:58 AM | NYSE | 24026G202gr7 |
| 100 | $ 70.18 | 11:40:07 AM | NYSE | 24026G202h6z |
| 100 | $ 70.18 | 11:41:23 AM | NYSE | 24026G202hvi |
| 100 | $ 70.18 | 11:41:23 AM | NYSE | 24026G202hvk |
| 100 | $ 70.16 | 11:41:54 AM | NYSE | 24026G202i4r |
| 36 | $ 70.15 | 11:41:59 AM | NYSE | 24026G202i6h |
| 64 | $ 70.15 | 11:41:59 AM | NYSE | 24026G202i6j |
| 100 | $ 70.18 | 11:42:41 AM | NYSE | 24026G202ieh |
| 100 | $ 70.20 | 11:43:38 AM | NYSE | 24026G202irj |
| 75 | $ 70.24 | 11:45:12 AM | NYSE | 24026G202jks |
| 100 | $ 70.28 | 11:45:23 AM | NYSE | 24026G202jng |
| 100 | $ 70.28 | 11:45:23 AM | NYSE | 24026G202jni |
| 25 | $ 70.28 | 11:45:23 AM | NYSE | 24026G202jnk |
| 100 | $ 70.29 | 11:46:12 AM | NYSE | 24026G202k08 |
| 100 | $ 70.29 | 11:46:12 AM | NYSE | 24026G202k0a |
| 100 | $ 70.27 | 11:46:44 AM | NYSE | 24026G202k9g |
| 100 | $ 70.24 | 11:47:04 AM | NYSE | 24026G202kg2 |
| 100 | $ 70.35 | 11:49:24 AM | NYSE | 24026G202lk5 |
| 100 | $ 70.35 | 11:49:24 AM | NYSE | 24026G202lk7 |
| 100 | $ 70.35 | 11:49:24 AM | NYSE | 24026G202lk9 |
| 100 | $ 70.37 | 11:51:01 AM | NYSE | 24026G202m9t |
| 100 | $ 70.37 | 11:51:01 AM | NYSE | 24026G202m9v |
| 100 | $ 70.37 | 11:51:01 AM | NYSE | 24026G202m9x |
| 31 | $ 70.36 | 11:51:08 AM | NYSE | 24026G202mc2 |
| 69 | $ 70.36 | 11:51:08 AM | NYSE | 24026G202mc4 |
| 100 | $ 70.38 | 11:53:21 AM | NYSE | 24026G202nda |
| 100 | $ 70.38 | 11:53:51 AM | NYSE | 24026G202nl5 |
| 100 | $ 70.38 | 11:53:51 AM | NYSE | 24026G202nl7 |
| 100 | $ 70.38 | 11:53:52 AM | NYSE | 24026G202nl9 |
| 75 | $ 70.39 | 11:54:15 AM | NYSE | 24026G202nu2 |
| 25 | $ 70.39 | 11:54:15 AM | NYSE | 24026G202nu4 |
| 100 | $ 70.40 | 11:54:54 AM | NYSE | 24026G202o4c |
| 72 | $ 70.42 | 11:57:28 AM | NYSE | 24026G202por |
| 100 | $ 70.41 | 11:57:31 AM | NYSE | 24026G202pp2 |
| 72 | $ 70.41 | 11:57:31 AM | NYSE | 24026G202pp4 |
| 28 | $ 70.41 | 11:57:31 AM | NYSE | 24026G202pp6 |
| 28 | $ 70.41 | 11:57:31 AM | NYSE | 24026G202pp8 |
| 100 | $ 70.41 | 11:57:31 AM | NYSE | 24026G202ppa |
| 100 | $ 70.40 | 11:57:49 AM | NYSE | 24026G202pxh |
| 100 | $ 70.41 | 11:58:15 AM | NYSE | 24026G202qdt |
| 100 | $ 70.41 | 11:58:55 AM | NYSE | 24026G202qno |
| 84 | $ 70.43 | 11:59:58 AM | NYSE | 24026G202r2c |
| 16 | $ 70.43 | 12:00:04 PM | NYSE | 24026G202r3o |
| 100 | $ 70.43 | 12:00:23 PM | NYSE | 24026G202ren |
| 18 | $ 70.42 | 12:00:38 PM | NYSE | 24026G202rkc |
| 82 | $ 70.42 | 12:00:38 PM | NYSE | 24026G202rke |
| 100 | $ 70.41 | 12:01:50 PM | NYSE | 24026G202s8b |
| 100 | $ 70.35 | 12:02:26 PM | NYSE | 24026G202sj0 |
| 100 | $ 70.34 | 12:02:54 PM | NYSE | 24026G202spk |
| 35 | $ 70.31 | 12:02:56 PM | NYSE | 24026G202spv |
| 65 | $ 70.29 | 12:03:00 PM | NYSE | 24026G202srf |
| 19 | $ 70.26 | 12:03:21 PM | NYSE | 24026G202sy3 |
| 81 | $ 70.26 | 12:03:24 PM | NYSE | 24026G202syo |
| 100 | $ 70.25 | 12:03:32 PM | NYSE | 24026G202t1t |
| 100 | $ 70.24 | 12:03:47 PM | NYSE | 24026G202t8o |
| 100 | $ 70.21 | 12:04:32 PM | NYSE | 24026G202toj |
| 100 | $ 70.19 | 12:05:22 PM | NYSE | 24026G202u4y |
| 100 | $ 70.17 | 12:05:38 PM | NYSE | 24026G202ucd |
| 1 | $ 70.16 | 12:06:08 PM | NYSE | 24026G202ui5 |
| 100 | $ 70.16 | 12:06:17 PM | NYSE | 24026G202ujz |
| 99 | $ 70.16 | 12:06:17 PM | NYSE | 24026G202uk1 |
| 100 | $ 70.17 | 12:07:32 PM | NYSE | 24026G202v5b |
| 100 | $ 70.13 | 12:08:18 PM | NYSE | 24026G202viu |
| 100 | $ 70.12 | 12:08:37 PM | NYSE | 24026G202vn0 |
| 100 | $ 69.99 | 12:09:19 PM | NYSE | 24026G202vyo |
| 24 | $ 70.03 | 12:09:55 PM | NYSE | 24026G202we2 |
| 76 | $ 70.03 | 12:09:55 PM | NYSE | 24026G202we4 |
| 100 | $ 70.00 | 12:10:45 PM | NYSE | 24026G202wuy |
| 100 | $ 70.04 | 12:13:13 PM | NYSE | 24026G202xog |
| 100 | $ 70.01 | 12:13:23 PM | NYSE | 24026G202xqq |
| 100 | $ 70.15 | 12:14:25 PM | NYSE | 24026G202y2f |
| 82 | $ 70.12 | 12:15:12 PM | NYSE | 24026G202yaf |
| 18 | $ 70.12 | 12:15:12 PM | NYSE | 24026G202yah |
| 100 | $ 70.13 | 12:15:35 PM | NYSE | 24026G202yg4 |
| 100 | $ 70.10 | 12:15:46 PM | NYSE | 24026G202yk7 |
| 100 | $ 70.09 | 12:17:33 PM | NYSE | 24026G202z8k |
| 5 | $ 70.14 | 12:19:05 PM | NYSE | 24026G202zrg |
| 95 | $ 70.17 | 12:19:17 PM | NYSE | 24026G202zuf |
| 40 | $ 70.17 | 12:19:17 PM | NYSE | 24026G202zui |
| 60 | $ 70.17 | 12:19:17 PM | NYSE | 24026G202zul |
| 72 | $ 70.17 | 12:21:12 PM | NYSE | 24026G2030o3 |
| 24 | $ 70.17 | 12:21:12 PM | NYSE | 24026G2030o5 |
| 100 | $ 70.17 | 12:21:12 PM | NYSE | 24026G2030o7 |
| 28 | $ 70.17 | 12:21:12 PM | NYSE | 24026G2030o9 |
| 76 | $ 70.17 | 12:21:12 PM | NYSE | 24026G2030ob |
| 100 | $ 70.22 | 12:22:05 PM | NYSE | 24026G203114 |
| 100 | $ 70.22 | 12:22:05 PM | NYSE | 24026G203116 |
| 100 | $ 70.20 | 12:22:25 PM | NYSE | 24026G20317g |
| 100 | $ 70.18 | 12:24:01 PM | NYSE | 24026G2031wd |
| 100 | $ 70.18 | 12:24:01 PM | NYSE | 24026G2031wg |
| 100 | $ 70.17 | 12:24:26 PM | NYSE | 24026G203252 |
| 100 | $ 70.16 | 12:25:00 PM | NYSE | 24026G20329o |
| 100 | $ 70.16 | 12:26:43 PM | NYSE | 24026G2032v3 |
| 2 | $ 70.16 | 12:26:43 PM | NYSE | 24026G2032v5 |
| 98 | $ 70.16 | 12:26:43 PM | NYSE | 24026G2032v7 |
| 100 | $ 70.16 | 12:27:36 PM | NYSE | 24026G20336y |
| 11 | $ 70.16 | 12:27:49 PM | NYSE | 24026G20339w |
| 52 | $ 70.16 | 12:28:02 PM | NYSE | 24026G2033bo |
| 37 | $ 70.17 | 12:28:29 PM | NYSE | 24026G2033gc |
| 95 | $ 70.20 | 12:29:33 PM | NYSE | 24026G2033tz |
| 5 | $ 70.20 | 12:29:42 PM | NYSE | 24026G2033vh |
| 100 | $ 70.20 | 12:29:42 PM | NYSE | 24026G2033vj |
| 100 | $ 70.20 | 12:29:42 PM | NYSE | 24026G2033vl |
| 46 | $ 70.21 | 12:30:56 PM | NYSE | 24026G2034dd |
| 100 | $ 70.21 | 12:30:56 PM | NYSE | 24026G2034df |
| 54 | $ 70.21 | 12:30:56 PM | NYSE | 24026G2034dh |
| 100 | $ 70.18 | 12:31:14 PM | NYSE | 24026G2034g0 |
| 100 | $ 70.17 | 12:31:22 PM | NYSE | 24026G2034hb |
| 100 | $ 70.12 | 12:32:17 PM | NYSE | 24026G2034pc |
| 100 | $ 70.15 | 12:33:50 PM | NYSE | 24026G2035b5 |
| 36 | $ 70.16 | 12:33:50 PM | NYSE | 24026G2035b7 |
| 16 | $ 70.16 | 12:34:58 PM | NYSE | 24026G2035p8 |
| 64 | $ 70.16 | 12:34:58 PM | NYSE | 24026G2035pa |
| 12 | $ 70.16 | 12:34:58 PM | NYSE | 24026G2035pc |
| 72 | $ 70.16 | 12:34:58 PM | NYSE | 24026G2035pe |
| 100 | $ 70.16 | 12:34:58 PM | NYSE | 24026G2035pg |
| 100 | $ 70.15 | 12:35:36 PM | NYSE | 24026G2035xz |
| 75 | $ 70.14 | 12:35:42 PM | NYSE | 24026G20362h |
| 15 | $ 70.14 | 12:35:42 PM | NYSE | 24026G20362k |
| 10 | $ 70.14 | 12:35:42 PM | NYSE | 24026G20362n |
| 100 | $ 70.13 | 12:35:46 PM | NYSE | 24026G20363i |
| 100 | $ 70.11 | 12:36:15 PM | NYSE | 24026G20369p |
| 5 | $ 70.13 | 12:37:00 PM | NYSE | 24026G2036jd |
| 95 | $ 70.13 | 12:37:00 PM | NYSE | 24026G2036jf |
| 68 | $ 70.13 | 12:37:35 PM | NYSE | 24026G2036vz |
| 6 | $ 70.14 | 12:38:04 PM | NYSE | 24026G203718 |
| 32 | $ 70.14 | 12:38:04 PM | NYSE | 24026G20371a |
| 27 | $ 70.14 | 12:38:04 PM | NYSE | 24026G20371c |
| 67 | $ 70.14 | 12:38:04 PM | NYSE | 24026G20371e |
| 100 | $ 70.13 | 12:38:32 PM | NYSE | 24026G203790 |
| 100 | $ 70.12 | 12:38:45 PM | NYSE | 24026G2037bl |
| 100 | $ 70.09 | 12:39:56 PM | NYSE | 24026G2037ro |
| 9 | $ 70.10 | 12:40:25 PM | NYSE | 24026G2037xi |
| 51 | $ 70.10 | 12:40:25 PM | NYSE | 24026G2037xk |
| 9 | $ 70.10 | 12:40:25 PM | NYSE | 24026G2037xm |
| 6 | $ 70.10 | 12:40:30 PM | NYSE | 24026G2037yr |
| 25 | $ 70.10 | 12:40:30 PM | NYSE | 24026G2037yt |
| 100 | $ 70.09 | 12:40:49 PM | NYSE | 24026G203824 |
| 11 | $ 70.09 | 12:42:06 PM | NYSE | 24026G2038fq |
| 1 | $ 70.09 | 12:42:06 PM | NYSE | 24026G2038fs |
| 80 | $ 70.09 | 12:42:06 PM | NYSE | 24026G2038fu |
| 8 | $ 70.09 | 12:42:06 PM | NYSE | 24026G2038fw |
| 100 | $ 70.08 | 12:42:25 PM | NYSE | 24026G2038is |
| 100 | $ 70.06 | 12:43:00 PM | NYSE | 24026G2038o9 |
| 100 | $ 70.08 | 12:43:52 PM | NYSE | 24026G20392u |
| 5 | $ 70.06 | 12:44:16 PM | NYSE | 24026G203993 |
| 39 | $ 70.06 | 12:44:16 PM | NYSE | 24026G203995 |
| 56 | $ 70.06 | 12:44:16 PM | NYSE | 24026G203997 |
| 100 | $ 70.07 | 12:44:45 PM | NYSE | 24026G2039f6 |
| 100 | $ 70.06 | 12:44:56 PM | NYSE | 24026G2039ko |
| 100 | $ 70.04 | 12:45:04 PM | NYSE | 24026G2039m1 |
| 100 | $ 70.02 | 12:45:18 PM | NYSE | 24026G2039os |
| 100 | $ 70.01 | 12:45:23 PM | NYSE | 24026G2039pw |
| 100 | $ 70.01 | 12:46:03 PM | NYSE | 24026G2039yi |
| 100 | $ 70.00 | 12:46:47 PM | NYSE | 24026G203a5o |
| 100 | $ 69.99 | 12:46:54 PM | NYSE | 24026G203a6m |
| 100 | $ 69.98 | 12:47:10 PM | NYSE | 24026G203acc |
| 75 | $ 69.98 | 12:47:12 PM | NYSE | 24026G203aci |
| 25 | $ 69.98 | 12:47:12 PM | NYSE | 24026G203ack |
| 100 | $ 69.95 | 12:49:16 PM | NYSE | 24026G203bad |
| 100 | $ 69.94 | 12:49:30 PM | NYSE | 24026G203bcj |
| 100 | $ 69.90 | 12:49:45 PM | NYSE | 24026G203bjl |
| 100 | $ 69.90 | 12:49:54 PM | NYSE | 24026G203blu |
| 100 | $ 69.94 | 12:51:08 PM | NYSE | 24026G203bzo |
| 6 | $ 69.93 | 12:51:17 PM | NYSE | 24026G203c17 |
| 66 | $ 69.93 | 12:51:17 PM | NYSE | 24026G203c19 |
| 72 | $ 69.93 | 12:51:32 PM | NYSE | 24026G203c3x |
| 28 | $ 69.93 | 12:51:32 PM | NYSE | 24026G203c3z |
| 28 | $ 69.98 | 12:52:13 PM | NYSE | 24026G203cfc |
| 77 | $ 69.98 | 12:52:13 PM | NYSE | 24026G203cfe |
| 7 | $ 69.98 | 12:52:13 PM | NYSE | 24026G203cfg |
| 16 | $ 69.98 | 12:52:13 PM | NYSE | 24026G203cfi |
| 100 | $ 69.98 | 12:52:16 PM | NYSE | 24026G203cg5 |
| 100 | $ 69.94 | 12:52:55 PM | NYSE | 24026G203cm8 |
| 33 | $ 69.95 | 12:54:11 PM | NYSE | 24026G203cyy |
| 6 | $ 69.95 | 12:54:11 PM | NYSE | 24026G203cz2 |
| 61 | $ 70.00 | 12:55:42 PM | NYSE | 24026G203dkc |
| 39 | $ 70.00 | 12:55:42 PM | NYSE | 24026G203dke |
| 61 | $ 69.99 | 12:55:50 PM | NYSE | 24026G203dma |
| 100 | $ 69.99 | 12:55:50 PM | NYSE | 24026G203dmc |
| 100 | $ 70.00 | 12:56:32 PM | NYSE | 24026G203dtc |
| 100 | $ 69.99 | 12:56:50 PM | NYSE | 24026G203dwx |
| 40 | $ 69.99 | 12:57:45 PM | NYSE | 24026G203e6w |
| 60 | $ 69.99 | 12:57:45 PM | NYSE | 24026G203e6y |
| 100 | $ 70.01 | 12:59:20 PM | NYSE | 24026G203eus |
| 81 | $ 70.01 | 12:59:25 PM | NYSE | 24026G203exx |
| 19 | $ 70.01 | 12:59:25 PM | NYSE | 24026G203exz |
| 100 | $ 70.01 | 12:59:44 PM | NYSE | 24026G203f3x |
| 100 | $ 70.00 | 12:59:56 PM | NYSE | 24026G203f51 |
| 100 | $ 69.99 | 13:00:17 PM | NYSE | 24026G203f85 |
| 15 | $ 69.98 | 13:00:43 PM | NYSE | 24026G203fev |
| 85 | $ 69.98 | 13:00:43 PM | NYSE | 24026G203fex |
| 100 | $ 69.97 | 13:00:52 PM | NYSE | 24026G203fhu |
| 5 | $ 69.98 | 13:01:57 PM | NYSE | 24026G203fvf |
| 100 | $ 70.05 | 13:02:47 PM | NYSE | 24026G203g6h |
| 95 | $ 70.05 | 13:02:47 PM | NYSE | 24026G203g6j |
| 100 | $ 70.04 | 13:02:59 PM | NYSE | 24026G203g82 |
| 32 | $ 70.03 | 13:03:27 PM | NYSE | 24026G203gez |
| 68 | $ 70.03 | 13:03:27 PM | NYSE | 24026G203gf5 |
| 26 | $ 70.01 | 13:03:55 PM | NYSE | 24026G203gow |
| 74 | $ 70.01 | 13:03:55 PM | NYSE | 24026G203goy |
| 30 | $ 69.99 | 13:05:03 PM | NYSE | 24026G203h27 |
| 70 | $ 69.99 | 13:05:30 PM | NYSE | 24026G203hb1 |
| 30 | $ 69.99 | 13:05:30 PM | NYSE | 24026G203hb3 |
| 70 | $ 69.99 | 13:05:30 PM | NYSE | 24026G203hb5 |
| 22 | $ 70.00 | 13:06:44 PM | NYSE | 24026G203hr3 |
| 78 | $ 70.00 | 13:07:20 PM | NYSE | 24026G203hzw |
| 100 | $ 70.00 | 13:07:20 PM | NYSE | 24026G203hzy |
| 100 | $ 69.99 | 13:07:24 PM | NYSE | 24026G203i0l |
| 43 | $ 69.99 | 13:08:16 PM | NYSE | 24026G203idx |
| 34 | $ 69.99 | 13:08:16 PM | NYSE | 24026G203idz |
| 23 | $ 69.99 | 13:08:16 PM | NYSE | 24026G203ie1 |
| 93 | $ 69.98 | 13:09:20 PM | NYSE | 24026G203iqj |
| 7 | $ 69.98 | 13:09:20 PM | NYSE | 24026G203iql |
| 88 | $ 70.00 | 13:10:15 PM | NYSE | 24026G203j3m |
| 12 | $ 70.00 | 13:10:15 PM | NYSE | 24026G203j3p |
| 100 | $ 69.99 | 13:11:15 PM | NYSE | 24026G203jin |
| 100 | $ 69.98 | 13:11:40 PM | NYSE | 24026G203jo8 |
| 100 | $ 69.97 | 13:12:20 PM | NYSE | 24026G203jvi |
| 100 | $ 69.97 | 13:12:25 PM | NYSE | 24026G203jw2 |
| 14 | $ 69.97 | 13:13:14 PM | NYSE | 24026G203k62 |
| 14 | $ 69.97 | 13:13:40 PM | NYSE | 24026G203kd5 |
| 86 | $ 69.97 | 13:13:40 PM | NYSE | 24026G203kd7 |
| 100 | $ 69.96 | 13:14:45 PM | NYSE | 24026G203krp |
| 86 | $ 69.96 | 13:14:45 PM | NYSE | 24026G203krr |
| 99 | $ 69.95 | 13:14:46 PM | NYSE | 24026G203ks8 |
| 1 | $ 69.95 | 13:14:46 PM | NYSE | 24026G203ksa |
| 76 | $ 69.94 | 13:14:59 PM | NYSE | 24026G203kus |
| 3 | $ 69.94 | 13:14:59 PM | NYSE | 24026G203kuu |
| 21 | $ 69.94 | 13:15:14 PM | NYSE | 24026G203kzo |
| 100 | $ 69.93 | 13:15:56 PM | NYSE | 24026G203lg6 |
| 100 | $ 69.91 | 13:16:30 PM | NYSE | 24026G203ln8 |
| 100 | $ 69.95 | 13:17:01 PM | NYSE | 24026G203ltz |
| 100 | $ 69.92 | 13:18:08 PM | NYSE | 24026G203mae |
| 100 | $ 69.91 | 13:18:17 PM | NYSE | 24026G203mdu |
| 16 | $ 69.94 | 13:20:56 PM | NYSE | 24026G203nck |
| 84 | $ 69.94 | 13:20:56 PM | NYSE | 24026G203ncm |
| 1 | $ 69.95 | 13:22:13 PM | NYSE | 24026G203nq6 |
| 100 | $ 69.99 | 13:23:30 PM | NYSE | 24026G203oao |
| 99 | $ 69.99 | 13:23:30 PM | NYSE | 24026G203oaq |
| 100 | $ 69.93 | 13:23:41 PM | NYSE | 24026G203obt |
| 100 | $ 69.91 | 13:24:20 PM | NYSE | 24026G203omp |
| 24 | $ 69.90 | 13:24:45 PM | NYSE | 24026G203ork |
| 100 | $ 69.95 | 13:25:49 PM | NYSE | 24026G203p6b |
| 76 | $ 69.95 | 13:25:49 PM | NYSE | 24026G203p6d |
| 100 | $ 69.94 | 13:26:30 PM | NYSE | 24026G203pf8 |
| 100 | $ 69.94 | 13:28:05 PM | NYSE | 24026G203qf6 |
| 100 | $ 69.94 | 13:28:05 PM | NYSE | 24026G203qfi |
| 100 | $ 69.94 | 13:28:05 PM | NYSE | 24026G203qfq |
| 100 | $ 69.93 | 13:28:35 PM | NYSE | 24026G203qmf |
| 100 | $ 69.92 | 13:29:16 PM | NYSE | 24026G203qu1 |
| 100 | $ 69.94 | 13:30:13 PM | NYSE | 24026G203r4l |
| 73 | $ 69.93 | 13:30:54 PM | NYSE | 24026G203rci |
| 27 | $ 69.93 | 13:31:10 PM | NYSE | 24026G203ri9 |
| 100 | $ 69.93 | 13:31:10 PM | NYSE | 24026G203rib |
| 100 | $ 69.91 | 13:31:16 PM | NYSE | 24026G203riv |
| 15 | $ 69.90 | 13:32:03 PM | NYSE | 24026G203rsn |
| 85 | $ 69.90 | 13:32:14 PM | NYSE | 24026G203rup |
| 15 | $ 69.90 | 13:32:14 PM | NYSE | 24026G203rur |
| 85 | $ 69.90 | 13:32:15 PM | NYSE | 24026G203ruv |
| 100 | $ 69.89 | 13:32:46 PM | NYSE | 24026G203s1k |
| 100 | $ 69.88 | 13:33:30 PM | NYSE | 24026G203sdj |
| 100 | $ 69.88 | 13:34:00 PM | NYSE | 24026G203slv |
| 100 | $ 69.88 | 13:35:02 PM | NYSE | 24026G203t53 |
| 100 | $ 69.87 | 13:35:55 PM | NYSE | 24026G203tif |
| 100 | $ 69.87 | 13:36:33 PM | NYSE | 24026G203tuz |
| 100 | $ 69.87 | 13:37:45 PM | NYSE | 24026G203ubq |
| 100 | $ 69.87 | 13:38:20 PM | NYSE | 24026G203uhg |
| 80 | $ 69.86 | 13:39:15 PM | NYSE | 24026G203usu |
| 20 | $ 69.86 | 13:39:15 PM | NYSE | 24026G203usw |
| 42 | $ 69.86 | 13:39:58 PM | NYSE | 24026G203v2u |
| 15 | $ 69.86 | 13:39:58 PM | NYSE | 24026G203v2w |
| 43 | $ 69.86 | 13:39:58 PM | NYSE | 24026G203v2y |
| 100 | $ 69.84 | 13:40:26 PM | NYSE | 24026G203vaf |
| 100 | $ 69.84 | 13:41:00 PM | NYSE | 24026G203vip |
| 100 | $ 69.82 | 13:41:12 PM | NYSE | 24026G203vpf |
| 100 | $ 69.81 | 13:41:37 PM | NYSE | 24026G203vuq |
| 100 | $ 69.80 | 13:41:57 PM | NYSE | 24026G203vz4 |
| 100 | $ 69.79 | 13:42:21 PM | NYSE | 24026G203w55 |
| 100 | $ 69.77 | 13:42:36 PM | NYSE | 24026G203w96 |
| 99 | $ 69.75 | 13:42:56 PM | NYSE | 24026G203wd8 |
| 1 | $ 69.73 | 13:43:04 PM | NYSE | 24026G203wev |
| 100 | $ 69.73 | 13:43:04 PM | NYSE | 24026G203wex |
| 100 | $ 69.77 | 13:43:34 PM | NYSE | 24026G203wkf |
| 100 | $ 69.76 | 13:43:42 PM | NYSE | 24026G203wm0 |
| 100 | $ 69.79 | 13:44:24 PM | NYSE | 24026G203x5f |
| 100 | $ 69.80 | 13:44:50 PM | NYSE | 24026G203xb9 |
| 100 | $ 69.87 | 13:48:06 PM | NYSE | 24026G203ygb |
| 100 | $ 69.92 | 13:49:14 PM | NYSE | 24026G203ysk |
| 100 | $ 69.89 | 13:49:28 PM | NYSE | 24026G203yvf |
| 100 | $ 69.91 | 13:50:30 PM | NYSE | 24026G203z5j |
| 100 | $ 69.91 | 13:50:53 PM | NYSE | 24026G203za9 |
| 51 | $ 69.90 | 13:51:05 PM | NYSE | 24026G203zbz |
| 49 | $ 69.90 | 13:51:05 PM | NYSE | 24026G203zc2 |
| 100 | $ 69.93 | 13:51:37 PM | NYSE | 24026G203zgt |
| 100 | $ 69.92 | 13:54:02 PM | NYSE | 24026G2040bg |
| 100 | $ 69.92 | 13:54:02 PM | NYSE | 24026G2040bs |
| 100 | $ 69.92 | 13:54:02 PM | NYSE | 24026G2040c8 |
| 100 | $ 69.89 | 13:54:25 PM | NYSE | 24026G2040i3 |
| 100 | $ 69.87 | 13:54:37 PM | NYSE | 24026G2040jw |
| 100 | $ 69.85 | 13:55:26 PM | NYSE | 24026G2040qv |
| 100 | $ 69.84 | 13:55:42 PM | NYSE | 24026G2040t4 |
| 100 | $ 69.83 | 13:55:53 PM | NYSE | 24026G2040ux |
| 2 | $ 69.93 | 13:58:06 PM | NYSE | 24026G2041n6 |
| 100 | $ 69.95 | 13:58:13 PM | NYSE | 24026G2041oq |
| 98 | $ 69.95 | 13:58:13 PM | NYSE | 24026G2041os |
| 57 | $ 69.94 | 13:58:20 PM | NYSE | 24026G2041pi |
| 28 | $ 69.94 | 13:59:06 PM | NYSE | 24026G204221 |
| 43 | $ 69.94 | 13:59:06 PM | NYSE | 24026G204223 |
| 72 | $ 69.94 | 13:59:06 PM | NYSE | 24026G204225 |
| 100 | $ 69.96 | 14:00:51 PM | NYSE | 24026G2042ne |
| 100 | $ 69.96 | 14:00:51 PM | NYSE | 24026G2042nk |
| 100 | $ 69.94 | 14:01:39 PM | NYSE | 24026G2042vf |
| 100 | $ 69.94 | 14:01:39 PM | NYSE | 24026G2042vh |
| 82 | $ 70.01 | 14:03:28 PM | NYSE | 24026G2043mj |
| 18 | $ 70.02 | 14:03:36 PM | NYSE | 24026G2043oe |
| 73 | $ 70.02 | 14:03:36 PM | NYSE | 24026G2043og |
| 27 | $ 70.02 | 14:03:36 PM | NYSE | 24026G2043oi |
| 100 | $ 70.02 | 14:03:36 PM | NYSE | 24026G2043ok |
| 100 | $ 70.03 | 14:04:39 PM | NYSE | 24026G20443i |
| 100 | $ 70.03 | 14:04:39 PM | NYSE | 24026G20443k |
| 100 | $ 70.06 | 14:05:39 PM | NYSE | 24026G2044l0 |
| 100 | $ 70.09 | 14:06:11 PM | NYSE | 24026G2044rq |
| 100 | $ 70.09 | 14:06:28 PM | NYSE | 24026G2044wn |
| 100 | $ 70.13 | 14:07:07 PM | NYSE | 24026G2045cn |
| 100 | $ 70.12 | 14:07:25 PM | NYSE | 24026G2045n5 |
| 100 | $ 70.11 | 14:08:03 PM | NYSE | 24026G204602 |
| 100 | $ 70.10 | 14:08:07 PM | NYSE | 24026G20461i |
| 100 | $ 70.08 | 14:08:57 PM | NYSE | 24026G2046ii |
| 100 | $ 70.07 | 14:09:15 PM | NYSE | 24026G2046md |
| 100 | $ 70.06 | 14:09:52 PM | NYSE | 24026G2046vw |
| 100 | $ 70.05 | 14:10:05 PM | NYSE | 24026G2046y4 |
| 100 | $ 70.04 | 14:10:54 PM | NYSE | 24026G204771 |
| 100 | $ 70.04 | 14:11:18 PM | NYSE | 24026G2047es |
| 100 | $ 70.03 | 14:12:33 PM | NYSE | 24026G2047xj |
| 25 | $ 70.01 | 14:12:51 PM | NYSE | 24026G20481y |
| 60 | $ 70.00 | 14:13:01 PM | NYSE | 24026G20484r |
| 15 | $ 69.99 | 14:13:09 PM | NYSE | 24026G204889 |
| 77 | $ 69.99 | 14:13:09 PM | NYSE | 24026G20488b |
| 100 | $ 69.98 | 14:13:45 PM | NYSE | 24026G2048fp |
| 23 | $ 69.98 | 14:13:45 PM | NYSE | 24026G2048fr |
| 100 | $ 69.97 | 14:14:58 PM | NYSE | 24026G2048uf |
| 100 | $ 70.00 | 14:15:53 PM | NYSE | 24026G20496f |
| 100 | $ 70.00 | 14:15:53 PM | NYSE | 24026G20496h |
| 100 | $ 70.045 | 14:19:51 PM | NYSE | 24026G204b0j |
| 100 | $ 70.05 | 14:19:55 PM | NYSE | 24026G204b1j |
| 100 | $ 70.05 | 14:19:55 PM | NYSE | 24026G204b1l |
| 100 | $ 70.05 | 14:19:55 PM | NYSE | 24026G204b1n |
| 100 | $ 70.05 | 14:19:55 PM | NYSE | 24026G204b1p |
| 100 | $ 70.05 | 14:19:55 PM | NYSE | 24026G204b1r |
| 100 | $ 70.05 | 14:19:55 PM | NYSE | 24026G204b1t |
| 100 | $ 70.05 | 14:19:55 PM | NYSE | 24026G204b1v |
| 100 | $ 70.05 | 14:19:55 PM | NYSE | 24026G204b1x |
| 100 | $ 70.04 | 14:20:57 PM | NYSE | 24026G204bg5 |
| 100 | $ 70.03 | 14:21:10 PM | NYSE | 24026G204bj6 |
| 79 | $ 70.01 | 14:21:23 PM | NYSE | 24026G204bnc |
| 21 | $ 70.02 | 14:21:35 PM | NYSE | 24026G204bs5 |
| 54 | $ 70.02 | 14:21:35 PM | NYSE | 24026G204bs7 |
| 25 | $ 70.02 | 14:21:35 PM | NYSE | 24026G204bs9 |
| 44 | $ 70.01 | 14:22:01 PM | NYSE | 24026G204bz8 |
| 21 | $ 70.01 | 14:22:02 PM | NYSE | 24026G204bza |
| 56 | $ 70.01 | 14:22:02 PM | NYSE | 24026G204bzc |
| 100 | $ 70.00 | 14:22:13 PM | NYSE | 24026G204c2s |
| 1 | $ 70.01 | 14:22:30 PM | NYSE | 24026G204c5y |
| 65 | $ 70.03 | 14:22:31 PM | NYSE | 24026G204c6k |
| 100 | $ 70.03 | 14:22:35 PM | NYSE | 24026G204c7o |
| 34 | $ 70.03 | 14:22:35 PM | NYSE | 24026G204c7q |
| 51 | $ 70.01 | 14:23:13 PM | NYSE | 24026G204chk |
| 49 | $ 70.01 | 14:23:13 PM | NYSE | 24026G204chn |
| 100 | $ 70.00 | 14:23:36 PM | NYSE | 24026G204cn8 |
| 100 | $ 69.99 | 14:24:04 PM | NYSE | 24026G204cv5 |
| 100 | $ 69.98 | 14:24:24 PM | NYSE | 24026G204cxp |
| 100 | $ 70.00 | 14:24:35 PM | NYSE | 24026G204czc |
| 99 | $ 70.00 | 14:25:09 PM | NYSE | 24026G204d5k |
| 1 | $ 70.01 | 14:25:10 PM | NYSE | 24026G204d5u |
| 100 | $ 70.00 | 14:25:43 PM | NYSE | 24026G204de2 |
| 100 | $ 70.01 | 14:25:50 PM | NYSE | 24026G204dg1 |
| 100 | $ 70.01 | 14:26:18 PM | NYSE | 24026G204dl0 |
| 100 | $ 70.02 | 14:27:28 PM | NYSE | 24026G204dzi |
| 100 | $ 70.03 | 14:27:38 PM | NYSE | 24026G204e0s |
| 100 | $ 70.03 | 14:27:51 PM | NYSE | 24026G204e36 |
| 100 | $ 70.04 | 14:28:39 PM | NYSE | 24026G204eg6 |
| 100 | $ 70.04 | 14:29:54 PM | NYSE | 24026G204f3q |
| 100 | $ 70.03 | 14:31:18 PM | NYSE | 24026G204fmw |
| 100 | $ 70.02 | 14:32:00 PM | NYSE | 24026G204fwu |
| 100 | $ 70.03 | 14:32:21 PM | NYSE | 24026G204g0l |
| 100 | $ 70.03 | 14:33:20 PM | NYSE | 24026G204gdf |
| 100 | $ 70.02 | 14:33:44 PM | NYSE | 24026G204ghp |
| 100 | $ 70.02 | 14:33:54 PM | NYSE | 24026G204gjj |
| 100 | $ 70.01 | 14:34:19 PM | NYSE | 24026G204gpi |
| 31 | $ 70.00 | 14:34:48 PM | NYSE | 24026G204gul |
| 100 | $ 70.03 | 14:36:07 PM | NYSE | 24026G204hac |
| 69 | $ 70.03 | 14:36:07 PM | NYSE | 24026G204hae |
| 100 | $ 70.04 | 14:36:19 PM | NYSE | 24026G204hff |
| 100 | $ 70.05 | 14:38:26 PM | NYSE | 24026G204hyl |
| 100 | $ 70.05 | 14:38:26 PM | NYSE | 24026G204hyn |
| 100 | $ 70.05 | 14:38:26 PM | NYSE | 24026G204hyp |
| 100 | $ 70.05 | 14:40:07 PM | NYSE | 24026G204iqd |
| 100 | $ 70.05 | 14:40:07 PM | NYSE | 24026G204iqf |
| 100 | $ 70.05 | 14:40:07 PM | NYSE | 24026G204iqh |
| 100 | $ 70.05 | 14:40:09 PM | NYSE | 24026G204iqs |
| 100 | $ 70.05 | 14:40:23 PM | NYSE | 24026G204iu0 |
| 100 | $ 70.05 | 14:40:26 PM | NYSE | 24026G204iug |
| 100 | $ 70.04 | 14:41:31 PM | NYSE | 24026G204j4e |
| 96 | $ 70.03 | 14:41:51 PM | NYSE | 24026G204ja6 |
| 4 | $ 70.03 | 14:41:51 PM | NYSE | 24026G204ja8 |
| 100 | $ 70.02 | 14:42:16 PM | NYSE | 24026G204jfm |
| 100 | $ 70.01 | 14:42:22 PM | NYSE | 24026G204jh3 |
| 93 | $ 69.99 | 14:42:32 PM | NYSE | 24026G204jki |
| 7 | $ 69.99 | 14:42:32 PM | NYSE | 24026G204jkk |
| 100 | $ 70.00 | 14:42:45 PM | NYSE | 24026G204jmw |
| 100 | $ 70.02 | 14:42:45 PM | NYSE | 24026G204jmy |
| 100 | $ 70.03 | 14:42:51 PM | NYSE | 24026G204joi |
| 15 | $ 70.02 | 14:43:01 PM | NYSE | 24026G204jqi |
| 85 | $ 70.02 | 14:43:01 PM | NYSE | 24026G204jqk |
| 100 | $ 70.03 | 14:43:20 PM | NYSE | 24026G204jsq |
| 100 | $ 70.04 | 14:44:06 PM | NYSE | 24026G204k06 |
| 100 | $ 70.04 | 14:45:08 PM | NYSE | 24026G204kc5 |
| 100 | $ 70.05 | 14:46:36 PM | NYSE | 24026G204kwv |
| 100 | $ 70.05 | 14:46:38 PM | NYSE | 24026G204kxf |
| 100 | $ 70.05 | 14:46:48 PM | NYSE | 24026G204kyt |
| 100 | $ 70.04 | 14:47:19 PM | NYSE | 24026G204l3k |
| 100 | $ 70.03 | 14:47:33 PM | NYSE | 24026G204l63 |
| 100 | $ 70.02 | 14:48:06 PM | NYSE | 24026G204lcd |
| 100 | $ 70.01 | 14:48:20 PM | NYSE | 24026G204ldr |
| 100 | $ 70.00 | 14:48:29 PM | NYSE | 24026G204lf9 |
| 35 | $ 69.99 | 14:48:38 PM | NYSE | 24026G204lgs |
| 65 | $ 69.99 | 14:48:46 PM | NYSE | 24026G204lhq |
| 35 | $ 69.99 | 14:48:46 PM | NYSE | 24026G204lho |
| 100 | $ 69.99 | 14:49:23 PM | NYSE | 24026G204ln2 |
| 65 | $ 69.99 | 14:49:23 PM | NYSE | 24026G204ln4 |
| 75 | $ 69.96 | 14:50:23 PM | NYSE | 24026G204lx7 |
| 25 | $ 69.96 | 14:50:23 PM | NYSE | 24026G204lx9 |
| 100 | $ 69.95 | 14:50:28 PM | NYSE | 24026G204lz3 |
| 100 | $ 70.00 | 14:51:45 PM | NYSE | 24026G204mgn |
| 100 | $ 70.00 | 14:51:56 PM | NYSE | 24026G204miw |
| 100 | $ 69.99 | 14:52:12 PM | NYSE | 24026G204mmb |
| 46 | $ 69.96 | 14:52:45 PM | NYSE | 24026G204mrq |
| 54 | $ 69.95 | 14:53:15 PM | NYSE | 24026G204myl |
| 100 | $ 69.95 | 14:53:15 PM | NYSE | 24026G204myn |
| 100 | $ 69.93 | 14:53:45 PM | NYSE | 24026G204n5u |
| 100 | $ 69.95 | 14:54:42 PM | NYSE | 24026G204ne9 |
| 1 | $ 69.95 | 14:54:50 PM | NYSE | 24026G204ngp |
| 99 | $ 69.98 | 14:55:30 PM | NYSE | 24026G204nxn |
| 69 | $ 69.98 | 14:55:30 PM | NYSE | 24026G204nxp |
| 31 | $ 69.98 | 14:55:30 PM | NYSE | 24026G204nxs |
| 50 | $ 69.97 | 14:55:34 PM | NYSE | 24026G204o0f |
| 50 | $ 69.97 | 14:55:34 PM | NYSE | 24026G204o0h |
| 100 | $ 69.96 | 14:56:14 PM | NYSE | 24026G204o8t |
| 100 | $ 69.99 | 14:57:01 PM | NYSE | 24026G204ohj |
| 100 | $ 69.98 | 14:57:27 PM | NYSE | 24026G204oni |
| 100 | $ 70.00 | 14:57:29 PM | NYSE | 24026G204onq |
| 100 | $ 70.00 | 14:58:13 PM | NYSE | 24026G204ou8 |
| 100 | $ 69.99 | 14:59:12 PM | NYSE | 24026G204p8c |
| 23 | $ 70.00 | 14:59:52 PM | NYSE | 24026G204pii |
| 77 | $ 70.00 | 14:59:52 PM | NYSE | 24026G204pik |
| 100 | $ 69.99 | 15:00:38 PM | NYSE | 24026G204ps6 |
| 100 | $ 69.99 | 15:00:50 PM | NYSE | 24026G204pu9 |
| 47 | $ 69.99 | 15:01:01 PM | NYSE | 24026G204pyy |
| 53 | $ 69.99 | 15:01:06 PM | NYSE | 24026G204q33 |
| 100 | $ 69.98 | 15:01:09 PM | NYSE | 24026G204q3i |
| 100 | $ 70.00 | 15:01:29 PM | NYSE | 24026G204q9f |
| 100 | $ 70.00 | 15:01:41 PM | NYSE | 24026G204qbl |
| 100 | $ 70.01 | 15:02:06 PM | NYSE | 24026G204qj2 |
| 100 | $ 70.03 | 15:02:13 PM | NYSE | 24026G204qjx |
| 100 | $ 70.00 | 15:02:24 PM | NYSE | 24026G204qma |
| 5 | $ 70.01 | 15:03:14 PM | NYSE | 24026G204qxv |
| 95 | $ 70.01 | 15:03:20 PM | NYSE | 24026G204qz0 |
| 100 | $ 70.01 | 15:03:20 PM | NYSE | 24026G204qz2 |
| 100 | $ 70.02 | 15:03:26 PM | NYSE | 24026G204r0a |
| 100 | $ 70.02 | 15:03:45 PM | NYSE | 24026G204rc2 |
| 100 | $ 70.01 | 15:03:58 PM | NYSE | 24026G204red |
| 77 | $ 70.00 | 15:05:03 PM | NYSE | 24026G204rwn |
| 23 | $ 70.00 | 15:05:27 PM | NYSE | 24026G204s3d |
| 100 | $ 70.00 | 15:05:56 PM | NYSE | 24026G204sbc |
| 68 | $ 70.02 | 15:07:32 PM | NYSE | 24026G204tc7 |
| 32 | $ 70.03 | 15:07:32 PM | NYSE | 24026G204tc9 |
| 100 | $ 70.04 | 15:07:50 PM | NYSE | 24026G204tgt |
| 75 | $ 70.04 | 15:08:22 PM | NYSE | 24026G204tqv |
| 25 | $ 70.04 | 15:08:22 PM | NYSE | 24026G204tqx |
| 28 | $ 70.03 | 15:08:46 PM | NYSE | 24026G204ttu |
| 72 | $ 70.03 | 15:08:46 PM | NYSE | 24026G204ttw |
| 35 | $ 70.01 | 15:08:53 PM | NYSE | 24026G204tum |
| 100 | $ 70.00 | 15:09:22 PM | NYSE | 24026G204tzo |
| 65 | $ 70.00 | 15:09:22 PM | NYSE | 24026G204tzq |
| 100 | $ 70.00 | 15:10:06 PM | NYSE | 24026G204uf2 |
| 100 | $ 69.99 | 15:10:29 PM | NYSE | 24026G204uj7 |
| 57 | $ 70.01 | 15:12:35 PM | NYSE | 24026G204v8e |
| 57 | $ 70.01 | 15:12:35 PM | NYSE | 24026G204v8g |
| 57 | $ 70.01 | 15:12:35 PM | NYSE | 24026G204v8i |
| 43 | $ 70.01 | 15:12:35 PM | NYSE | 24026G204v8k |
| 43 | $ 70.01 | 15:12:35 PM | NYSE | 24026G204v8m |
| 43 | $ 70.02 | 15:12:36 PM | NYSE | 24026G204v8x |
| 300 | $ 70.03 | 15:14:04 PM | NYSE | 24026G204vrf |
| 100 | $ 70.03 | 15:14:38 PM | NYSE | 24026G204vx5 |
| 100 | $ 70.03 | 15:14:38 PM | NYSE | 24026G204vx7 |
| 100 | $ 70.04 | 15:14:44 PM | NYSE | 24026G204vyu |
| 100 | $ 70.04 | 15:14:44 PM | NYSE | 24026G204vyw |
| 100 | $ 70.04 | 15:14:47 PM | NYSE | 24026G204w0h |
| 100 | $ 70.03 | 15:15:51 PM | NYSE | 24026G204wl1 |
| 47 | $ 70.03 | 15:15:51 PM | NYSE | 24026G204wl3 |
| 100 | $ 70.03 | 15:15:51 PM | NYSE | 24026G204wl5 |
| 53 | $ 70.02 | 15:16:04 PM | NYSE | 24026G204wp5 |
| 100 | $ 70.02 | 15:16:38 PM | NYSE | 24026G204wwy |
| 18 | $ 70.02 | 15:16:38 PM | NYSE | 24026G204wx0 |
| 94 | $ 70.04 | 15:18:06 PM | NYSE | 24026G204xcb |
| 82 | $ 70.04 | 15:18:06 PM | NYSE | 24026G204xcd |
| 94 | $ 70.04 | 15:18:06 PM | NYSE | 24026G204xcf |
| 6 | $ 70.04 | 15:18:06 PM | NYSE | 24026G204xch |
| 6 | $ 70.04 | 15:18:06 PM | NYSE | 24026G204xcj |
| 100 | $ 70.04 | 15:18:06 PM | NYSE | 24026G204xcl |
| 100 | $ 70.03 | 15:18:25 PM | NYSE | 24026G204xju |
| 100 | $ 70.03 | 15:18:55 PM | NYSE | 24026G204xp4 |
| 100 | $ 70.03 | 15:19:17 PM | NYSE | 24026G204xv1 |
| 100 | $ 70.02 | 15:19:23 PM | NYSE | 24026G204xws |
| 88 | $ 70.01 | 15:19:35 PM | NYSE | 24026G204xz5 |
| 12 | $ 70.01 | 15:19:35 PM | NYSE | 24026G204xz7 |
| 100 | $ 70.04 | 15:20:50 PM | NYSE | 24026G204yto |
| 100 | $ 70.04 | 15:20:50 PM | NYSE | 24026G204ytm |
| 100 | $ 70.04 | 15:21:18 PM | NYSE | 24026G204z2h |
| 100 | $ 70.04 | 15:21:40 PM | NYSE | 24026G204z7r |
| 70 | $ 70.03 | 15:21:56 PM | NYSE | 24026G204zce |
| 30 | $ 70.03 | 15:21:56 PM | NYSE | 24026G204zcg |
| 100 | $ 70.02 | 15:22:15 PM | NYSE | 24026G204zkd |
| 100 | $ 70.01 | 15:22:32 PM | NYSE | 24026G204znz |
| 100 | $ 70.01 | 15:22:55 PM | NYSE | 24026G204ztn |
| 100 | $ 70.03 | 15:24:29 PM | NYSE | 24026G2050dm |
| 100 | $ 70.03 | 15:24:29 PM | NYSE | 24026G2050do |
| 100 | $ 70.03 | 15:24:29 PM | NYSE | 24026G2050dq |
| 20 | $ 70.04 | 15:24:45 PM | NYSE | 24026G2050hl |
| 80 | $ 70.04 | 15:24:45 PM | NYSE | 24026G2050hn |
| 100 | $ 70.05 | 15:24:51 PM | NYSE | 24026G2050jc |
| 100 | $ 70.05 | 15:25:09 PM | NYSE | 24026G2050o7 |
| 100 | $ 70.05 | 15:25:31 PM | NYSE | 24026G2050vv |
| 100 | $ 70.04 | 15:26:32 PM | NYSE | 24026G2051dg |
| 100 | $ 70.03 | 15:27:07 PM | NYSE | 24026G2051le |
| 100 | $ 70.03 | 15:27:07 PM | NYSE | 24026G2051lg |
| 100 | $ 70.03 | 15:27:07 PM | NYSE | 24026G2051li |
| 100 | $ 70.02 | 15:27:14 PM | NYSE | 24026G2051or |
| 95 | $ 70.01 | 15:27:32 PM | NYSE | 24026G2051rq |
| 5 | $ 70.01 | 15:27:32 PM | NYSE | 24026G2051rs |
| 100 | $ 70.01 | 15:28:06 PM | NYSE | 24026G2051yg |
| 100 | $ 70.01 | 15:28:06 PM | NYSE | 24026G2051yi |
| 100 | $ 70.00 | 15:28:37 PM | NYSE | 24026G20523y |
| 100 | $ 70.00 | 15:28:37 PM | NYSE | 24026G205240 |
| 100 | $ 70.00 | 15:29:05 PM | NYSE | 24026G20529k |
| 100 | $ 70.00 | 15:29:05 PM | NYSE | 24026G20529m |
| 100 | $ 70.01 | 15:29:29 PM | NYSE | 24026G2052h6 |
| 100 | $ 70.02 | 15:29:36 PM | NYSE | 24026G2052jv |
| 100 | $ 70.04 | 15:29:53 PM | NYSE | 24026G2052n5 |
| 100 | $ 70.04 | 15:29:53 PM | NYSE | 24026G2052n3 |
| 100 | $ 70.04 | 15:30:02 PM | NYSE | 24026G2052om |
| 100 | $ 70.04 | 15:30:33 PM | NYSE | 24026G20530y |
| 100 | $ 70.03 | 15:30:44 PM | NYSE | 24026G205368 |
| 5 | $ 70.02 | 15:30:57 PM | NYSE | 24026G20539h |
| 8 | $ 70.02 | 15:30:58 PM | NYSE | 24026G20539k |
| 87 | $ 70.02 | 15:30:58 PM | NYSE | 24026G20539s |
| 100 | $ 70.02 | 15:30:58 PM | NYSE | 24026G20539u |
| 100 | $ 70.01 | 15:31:14 PM | NYSE | 24026G2053fj |
| 100 | $ 70.00 | 15:31:15 PM | NYSE | 24026G2053hb |
| 100 | $ 70.00 | 15:31:21 PM | NYSE | 24026G2053i4 |
| 100 | $ 70.00 | 15:32:55 PM | NYSE | 24026G20545e |
| 84 | $ 70.00 | 15:32:55 PM | NYSE | 24026G20545g |
| 100 | $ 70.00 | 15:32:55 PM | NYSE | 24026G20545i |
| 100 | $ 70.00 | 15:32:55 PM | NYSE | 24026G20545k |
| 84 | $ 70.00 | 15:33:17 PM | NYSE | 24026G2054a3 |
| 16 | $ 70.00 | 15:33:17 PM | NYSE | 24026G2054a5 |
| 84 | $ 70.00 | 15:33:38 PM | NYSE | 24026G2054j1 |
| 16 | $ 70.00 | 15:33:38 PM | NYSE | 24026G2054j3 |
| 16 | $ 70.00 | 15:34:00 PM | NYSE | 24026G2054r1 |
| 100 | $ 70.05 | 15:34:08 PM | NYSE | 24026G2054tz |
| 100 | $ 70.05 | 15:34:08 PM | NYSE | 24026G2054u1 |
| 26 | $ 70.05 | 15:34:08 PM | NYSE | 24026G2054u3 |
| 28 | $ 70.05 | 15:34:08 PM | NYSE | 24026G2054u5 |
| 46 | $ 70.05 | 15:34:08 PM | NYSE | 24026G2054u7 |
| 32 | $ 70.05 | 15:34:08 PM | NYSE | 24026G2054u9 |
| 68 | $ 70.05 | 15:34:08 PM | NYSE | 24026G2054ub |
| 100 | $ 70.03 | 15:34:38 PM | NYSE | 24026G20553o |
| 8 | $ 70.03 | 15:34:38 PM | NYSE | 24026G20553q |
| 92 | $ 70.03 | 15:34:38 PM | NYSE | 24026G20553s |
| 100 | $ 70.02 | 15:34:53 PM | NYSE | 24026G205580 |
| 100 | $ 70.01 | 15:35:00 PM | NYSE | 24026G2055a0 |
| 100 | $ 70.01 | 15:35:13 PM | NYSE | 24026G2055gc |
| 100 | $ 70.01 | 15:35:27 PM | NYSE | 24026G2055mx |
| 100 | $ 70.04 | 15:36:36 PM | NYSE | 24026G205668 |
| 100 | $ 70.04 | 15:36:36 PM | NYSE | 24026G20566a |
| 100 | $ 70.04 | 15:36:36 PM | NYSE | 24026G20566c |
| 100 | $ 70.04 | 15:36:36 PM | NYSE | 24026G20566e |
| 100 | $ 70.04 | 15:36:36 PM | NYSE | 24026G20566g |
| 100 | $ 70.03 | 15:36:51 PM | NYSE | 24026G20568x |
| 100 | $ 70.02 | 15:36:55 PM | NYSE | 24026G20569k |
| 100 | $ 70.01 | 15:37:02 PM | NYSE | 24026G2056b3 |
| 18 | $ 70.00 | 15:37:16 PM | NYSE | 24026G2056ev |
| 82 | $ 70.00 | 15:37:35 PM | NYSE | 24026G2056i2 |
| 100 | $ 70.00 | 15:37:35 PM | NYSE | 24026G2056i4 |
| 100 | $ 70.00 | 15:37:57 PM | NYSE | 24026G2056ll |
| 58 | $ 70.02 | 15:38:39 PM | NYSE | 24026G20578p |
| 100 | $ 70.03 | 15:39:27 PM | NYSE | 24026G2057rz |
| 42 | $ 70.03 | 15:39:27 PM | NYSE | 24026G2057s1 |
| 100 | $ 70.03 | 15:39:27 PM | NYSE | 24026G2057s3 |
| 100 | $ 70.03 | 15:39:27 PM | NYSE | 24026G2057s5 |
| 100 | $ 70.03 | 15:39:27 PM | NYSE | 24026G2057s7 |
| 100 | $ 70.03 | 15:39:27 PM | NYSE | 24026G2057s9 |
| 27 | $ 70.02 | 15:40:20 PM | NYSE | 24026G20584r |
| 100 | $ 70.02 | 15:40:20 PM | NYSE | 24026G20584t |
| 100 | $ 70.02 | 15:40:20 PM | NYSE | 24026G20584v |
| 100 | $ 70.02 | 15:40:20 PM | NYSE | 24026G20584x |
| 73 | $ 70.02 | 15:40:20 PM | NYSE | 24026G20584z |
| 48 | $ 70.01 | 15:40:29 PM | NYSE | 24026G20588p |
| 52 | $ 70.01 | 15:40:29 PM | NYSE | 24026G20588r |
| 14 | $ 70.01 | 15:40:31 PM | NYSE | 24026G20589q |
| 17 | $ 70.01 | 15:40:31 PM | NYSE | 24026G20589s |
| 69 | $ 70.01 | 15:40:31 PM | NYSE | 24026G20589v |
| 100 | $ 70.02 | 15:40:39 PM | NYSE | 24026G2058cd |
| 1 | $ 70.03 | 15:41:34 PM | NYSE | 24026G20599c |
| 33 | $ 70.04 | 15:42:00 PM | NYSE | 24026G2059g7 |
| 66 | $ 70.04 | 15:42:00 PM | NYSE | 24026G2059g9 |
| 32 | $ 70.03 | 15:44:59 PM | NYSE | 24026G205bql |
Building tools?
Free accounts include 100 API calls/year for testing.
Have a question? We'll get back to you promptly.