Flutter Entertain

Transaction in Own Shares • Aug 11, 2025

National Storage Mechanism | Additional information RNS Number : 8133U Flutter Entertainment PLC 11 August 2025 August 11, 2025: Flutter Entertainment plc Transaction in Own Shares Flutter Entertainment plc ("Flutter") announces that on August 8, 2025 , it acquired (by way of redemption) the following number of its ordinary shares (the "Ordinary Shares") in the United States through Flutter's broker Davy Securities. The Ordinary Shares acquired (by way of redemption) will be cancelled. Aggregate number of Ordinary Shares acquired Volume weighted average price paid Highest price paid per share Lowest price per share Trading venue 10691 $286.26 $289.86 $278.40 ARCA 13953 $286.13 $289.85 $277.19 BATS 4397 $286.55 $289.87 $282.26 BATY 7385 $286.25 $289.89 $282.84 BLXM 6180 $286.52 $289.87 $283.00 BNPD 1185 $287.09 $289.84 $283.08 BSE 390 $286.58 $286.69 $286.47 CHX 600 $283.13 $283.13 $283.13 CITM 2092 $286.67 $289.85 $283.03 EDGA 5779 $286.61 $289.85 $282.84 EDGX 4717 $286.51 $290.19 $282.48 IEX 752 $286.80 $287.32 $282.81 INAS 53564 $286.25 $290.19 $279.03 INET 14500 $286.21 $289.85 $282.76 INST 2301 $286.60 $289.91 $283.15 ITGU 1385 $286.09 $289.70 $285.45 JPMX 3120 $285.41 $287.66 $283.07 LEVL 8738 $285.83 $289.86 $280.96 MEMX 3803 $285.42 $289.51 $280.51 MIAX 8726 $285.66 $289.87 $282.81 MLXN 3371 $285.84 $287.32 $282.26 MLXV 1015 $286.55 $287.32 $281.83 NITA 8451 $286.02 $289.94 $282.48 NITE 600 $287.29 $289.51 $283.53 NSX 23977 $286.05 $289.91 $277.27 NYSE 14930 $286.37 $289.85 $281.84 ONEC 898 $287.20 $289.67 $283.65 PHLX The redemptions form part of Flutter's intention to buy back Ordinary Shares of up to $225 million in the period to September 30, 2025 following the announcement of the share buyback program on May 8, 2025 (the "Buyback") and form part of Flutter's intention to buy back $5 billion of shares as announced on September 25, 2024. The acquisitions were effected by Flutter's broker Davy Securities. Following settlement of the above transactions and the subsequent cancellation of shares, Flutter will have 175,805,398 Ordinary Shares in issue. In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) and Commission Delegated Regulation (EU) 2016/1052 as such legislation forms part of law in the United Kingdom (the "UK") by virtue of the EU (Withdrawal) Act 2018 (as may be amended, extended and/or supplemented from time to time), a detailed breakdown of individual trades made on August 08, 2025 by Davy Securities on behalf of Flutter as part of the Buyback 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(2). Enquiries: Edward Traynor Company Secretary +353 (87) 2232455 Schedule Issuer name: Flutter Entertainment plc LEI: 635400EG4YIJLJMZJ782 ISIN: IE00BWT6H894 Broker: Davy Securities Broker code: 131901 Time zone: EST Currency: USD Date of Transaction: August 8, 2025 Aggregated Information Trading venue Currency Volume weighted average price Aggregated volume See details below USD 286.1836 207,500 Number of shares Price per share (USD) Trade time Trading venue Transaction ID 100 284.48 09:32:00 ONEC 11286705 100 284.50 09:32:00 ITGU 11286891 40 284.32 09:32:00 ONEC 11286902 100 284.45 09:32:00 INST 11286690 100 284.18 09:32:00 INST 11286889 74 284.45 09:32:00 INET 11286759 40 284.45 09:32:00 NITE 11286676 40 284.44 09:32:00 BLXM 11286885 100 284.67 09:32:00 EDGX 11286643 40 284.27 09:32:00 NITE 11286874 100 284.50 09:32:00 MLXN 11286850 100 284.45 09:32:00 INST 11286733 100 284.27 09:32:00 ONEC 11286899 100 284.45 09:32:00 ONEC 11286674 40 284.34 09:32:00 BLXM 11286883 52 284.45 09:32:00 INET 11286740 5 284.47 09:32:00 EDGX 11286906 48 284.45 09:32:00 INET 11286738 100 284.45 09:32:00 INST 11286756 100 284.52 09:32:00 EDGX 11286641 40 284.21 09:32:00 NITE 11286872 41 284.08 09:32:01 NYSE 11287623 43 284.08 09:32:01 ARCA 11287617 31 284.08 09:32:01 NYSE 11287619 70 284.08 09:32:01 BATS 11287611 57 284.08 09:32:01 ARCA 11287621 28 284.08 09:32:01 NYSE 11287613 30 284.08 09:32:01 BATS 11287615 24 283.71 09:32:09 ARCA 11361324 100 283.71 09:32:09 BATS 11361320 19 283.71 09:32:09 ARCA 11361326 57 283.71 09:32:09 ARCA 11361328 25 283.71 09:32:09 NYSE 11361322 19 283.71 09:32:09 NYSE 11361330 56 283.71 09:32:09 NYSE 11361332 100 285.44 09:32:20 NITE 11444740 120 284.99 09:32:20 NYSE 11445245 98 284.99 09:32:20 MIAX 11445241 100 284.99 09:32:20 MEMX 11445234 100 284.99 09:32:20 ARCA 11445257 300 284.99 09:32:20 NYSE 11445251 19 284.99 09:32:20 ARCA 11445243 100 284.99 09:32:20 BATS 11445232 400 284.99 09:32:20 INET 11445239 80 284.99 09:32:20 NYSE 11445247 2 284.99 09:32:20 MIAX 11445237 100 284.99 09:32:20 BATS 11445230 20 284.99 09:32:20 NYSE 11445249 80 284.99 09:32:20 NYSE 11445253 81 284.99 09:32:20 ARCA 11445255 40 285.00 09:32:24 INET 11476559 100 285.23 09:32:24 IEX 11476250 50 285.00 09:32:24 MEMX 11475332 100 285.00 09:32:24 MEMX 11475313 395 285.00 09:32:24 MEMX 11475315 100 284.99 09:32:24 BATS 11475318 100 285.00 09:32:24 BATS 11476019 100 284.98 09:32:24 BATS 11475306 100 285.31 09:32:24 NITE 11476192 100 284.99 09:32:24 MEMX 11475309 100 285.29 09:32:24 MLXN 11476190 100 285.00 09:32:24 BATS 11475322 100 285.30 09:32:24 MLXN 11476224 200 285.00 09:32:24 BATS 11475324 100 285.00 09:32:24 BATS 11475320 100 285.00 09:32:24 MEMX 11475311 50 285.27 09:32:27 NITE 11496800 100 285.29 09:32:27 IEX 11499553 100 285.29 09:32:27 IEX 11499642 100 285.29 09:32:27 MLXN 11499605 100 285.30 09:32:27 MLXN 11499498 100 285.29 09:32:32 IEX 11537430 100 285.29 09:32:32 IEX 11537407 100 285.29 09:32:32 BLXM 11537367 127 285.00 09:32:44 MEMX 11612329 100 285.15 09:32:44 INST 11609248 100 285.15 09:32:44 INST 11609255 40 285.15 09:32:44 NITE 11609178 100 285.16 09:32:44 ONEC 11609161 100 285.14 09:32:44 BLXM 11609226 100 285.29 09:32:47 IEX 11629591 40 285.52 09:32:51 INET 11662471 75 285.53 09:32:51 INET 11662473 15 285.48 09:32:51 INET 11662469 100 285.34 09:32:55 IEX 11689240 100 285.34 09:32:55 IEX 11689231 12 285.96 09:33:05 IEX 11776656 63 285.45 09:33:05 PHLX 11775520 294 285.96 09:33:05 IEX 11776650 100 285.34 09:33:05 BLXM 11774892 87 285.96 09:33:05 IEX 11776652 100 285.28 09:33:05 BNPD 11774867 100 285.32 09:33:05 MLXN 11775019 87 285.45 09:33:05 MLXN 11775421 100 285.41 09:33:05 IEX 11775068 35 285.38 09:33:05 INET 11775081 67 285.45 09:33:05 INET 11775516 13 285.45 09:33:05 IEX 11775490 100 285.31 09:33:05 MLXN 11775014 12 285.45 09:33:05 JPMX 11775449 65 285.38 09:33:05 INET 11775170 75 285.45 09:33:05 IEX 11775486 100 285.96 09:33:05 IEX 11776648 50 285.45 09:33:05 MEMX 11775452 100 285.24 09:33:05 MEMX 11774820 12 285.45 09:33:05 IEX 11775488 128 285.45 09:33:05 INET 11775514 100 285.32 09:33:05 BLXM 11774871 65 285.38 09:33:05 INET 11775079 100 285.45 09:33:05 MLXN 11775393 200 286.39 09:33:06 INST 11782673 100 286.50 09:33:06 INET 11784395 40 286.44 09:33:06 NITE 11782693 40 286.39 09:33:06 NITE 11782599 5 286.40 09:33:06 MLXN 11782586 40 286.46 09:33:06 BLXM 11782643 40 286.50 09:33:06 BLXM 11784358 100 286.51 09:33:06 INST 11784353 100 286.51 09:33:06 INST 11784376 100 286.51 09:33:06 NYSE 11784439 100 286.39 09:33:06 ONEC 11782582 100 286.51 09:33:06 ARCA 11784436 100 286.44 09:33:06 ONEC 11782691 12 286.45 09:33:06 MLXN 11782594 100 286.43 09:33:06 ONEC 11782591 40 286.43 09:33:06 NITE 11782603 100 286.43 09:33:06 INST 11782676 100 286.67 09:33:07 ARCA 11794040 100 286.46 09:33:07 IEX 11793897 200 286.67 09:33:08 BATS 11805012 100 286.83 09:33:08 INST 11806177 100 287.17 09:33:08 MLXN 11804772 90 286.50 09:33:08 CHX 11805178 900 286.67 09:33:08 INET 11805006 195 286.66 09:33:08 MLXV 11805080 100 286.52 09:33:08 PHLX 11805145 100 286.67 09:33:08 BSE 11805004 100 286.69 09:33:08 CHX 11805182 100 286.74 09:33:08 BLXM 11805946 100 286.81 09:33:08 MEMX 11805991 100 286.67 09:33:08 NITE 11805940 40 286.85 09:33:08 BLXM 11806163 40 286.83 09:33:08 NITE 11806088 30 286.67 09:33:08 BATY 11805002 100 286.67 09:33:08 MEMX 11804990 100 286.67 09:33:08 MLXV 11805032 100 286.74 09:33:08 IEX 11806030 75 286.67 09:33:08 BATS 11805016 200 286.67 09:33:08 MEMX 11804994 100 286.67 09:33:08 CHX 11805180 44 286.82 09:33:08 MLXN 11805871 100 286.56 09:33:08 BNPD 11805954 100 286.67 09:33:08 MLXV 11805022 100 286.81 09:33:08 BSE 11806004 300 286.67 09:33:08 INET 11805008 100 286.75 09:33:08 BSE 11806002 90 286.62 09:33:08 PHLX 11805149 100 286.85 09:33:08 ONEC 11806085 100 286.47 09:33:08 CHX 11805176 100 286.67 09:33:08 BATS 11805014 100 286.64 09:33:08 NITE 11805859 40 286.78 09:33:08 BLXM 11806022 25 286.91 09:33:08 INET 11802842 70 286.67 09:33:08 BATY 11804998 25 286.34 09:33:08 ARCA 11805160 100 286.66 09:33:08 ONEC 11805076 15 286.81 09:33:08 BATS 11805985 90 286.57 09:33:08 BATS 11805975 200 286.66 09:33:08 ONEC 11805073 100 286.73 09:33:08 EDGX 11805980 900 286.67 09:33:08 INET 11805000 100 286.38 09:33:08 ARCA 11805162 100 287.17 09:33:08 IEX 11804886 100 286.47 09:33:08 PHLX 11805143 25 286.67 09:33:08 NYSE 11805193 32 286.81 09:33:08 MLXN 11805864 100 286.68 09:33:08 INST 11805960 40 286.80 09:33:08 BLXM 11806025 40 286.81 09:33:08 NITE 11806199 100 286.67 09:33:08 ARCA 11805043 200 286.66 09:33:08 INST 11805087 100 286.85 09:33:08 ONEC 11805851 200 286.66 09:33:08 INST 11805085 100 286.50 09:33:08 ARCA 11805170 20 286.67 09:33:08 ARCA 11805061 56 286.82 09:33:08 MLXN 11805874 25 286.66 09:33:08 INAS 11805123 100 286.79 09:33:08 MLXN 11805855 200 286.67 09:33:08 ARCA 11805045 100 286.73 09:33:08 INST 11806008 100 286.84 09:33:08 ONEC 11806195 175 286.67 09:33:08 ARCA 11805047 25 286.66 09:33:08 INAS 11805125 95 286.67 09:33:08 MLXV 11805039 100 286.67 09:33:08 ONEC 11804988 100 286.67 09:33:08 ONEC 11805018 280 286.67 09:33:08 NYSE 11805053 5 286.67 09:33:08 MLXV 11805037 12 286.82 09:33:08 MLXN 11805866 100 286.57 09:33:08 IEX 11806028 100 286.47 09:33:08 ARCA 11805166 90 286.50 09:33:08 ARCA 11805168 100 286.67 09:33:08 LEVL 11805030 5 286.66 09:33:08 INAS 11805063 40 286.85 09:33:08 NITE 11806202 100 286.85 09:33:08 ONEC 11806142 100 286.44 09:33:08 ARCA 11805164 100 286.66 09:33:08 ARCA 11805190 100 286.67 09:33:08 NITE 11805876 100 286.67 09:33:08 NITA 11805034 100 286.67 09:33:08 INST 11805020 300 286.67 09:33:08 NYSE 11805055 100 286.59 09:33:08 PHLX 11805147 100 286.85 09:33:08 ONEC 11805935 100 286.81 09:33:08 ONEC 11806140 100 286.69 09:33:08 BNPD 11805957 120 286.67 09:33:08 NYSE 11805049 5 286.67 09:33:08 ARCA 11805059 50 286.67 09:33:08 PHLX 11805151 100 286.85 09:33:08 ONEC 11806095 100 286.67 09:33:08 BATS 11805010 100 286.67 09:33:08 ARCA 11805172 700 286.67 09:33:08 NYSE 11805057 100 286.85 09:33:08 ONEC 11805869 100 286.66 09:33:08 ONEC 11805071 25 286.67 09:33:08 BATS 11805024 100 286.85 09:33:08 MLXN 11805878 10 286.81 09:33:08 BATS 11805977 100 286.74 09:33:08 IEX 11806034 100 286.67 09:33:08 MEMX 11804992 100 286.83 09:33:08 INST 11806169 7 286.91 09:33:08 BATS 11803013 5 286.67 09:33:08 MLXV 11805041 100 286.71 09:33:08 BLXM 11805949 100 286.67 09:33:08 BNPD 11805026 100 286.69 09:33:08 PHLX 11805153 100 286.68 09:33:08 INST 11805963 200 286.79 09:33:08 INST 11806167 100 286.67 09:33:08 MIAX 11804996 44 287.70 09:33:09 MEMX 11808829 89 287.32 09:33:09 INET 11816651 39 287.32 09:33:09 NYSE 11816591 200 287.32 09:33:09 INST 11816559 200 287.32 09:33:09 MEMX 11816567 100 287.15 09:33:09 BATY 11821153 1 287.32 09:33:09 INET 11816603 100 287.32 09:33:09 NYSE 11816609 10 287.32 09:33:09 NYSE 11816579 39 287.32 09:33:09 NYSE 11816605 100 287.32 09:33:09 ONEC 11816624 100 287.32 09:33:09 NYSE 11816587 12 287.57 09:33:09 MIAX 11808835 100 287.46 09:33:09 MLXN 11809790 200 287.34 09:33:09 BATS 11808720 100 287.34 09:33:09 MEMX 11808713 12 287.46 09:33:09 BATY 11808775 100 287.34 09:33:09 BNPD 11809830 44 287.70 09:33:09 BATS 11808850 39 287.34 09:33:09 ONEC 11809756 551 287.34 09:33:09 NYSE 11808727 49 287.34 09:33:09 NYSE 11808733 100 287.62 09:33:09 NSX 11808870 50 287.70 09:33:09 EDGA 11808862 36 287.70 09:33:09 MIAX 11808846 100 287.34 09:33:09 ONEC 11809754 51 287.66 09:33:09 BATY 11808779 200 287.96 09:33:09 ONEC 11813095 200 287.96 09:33:09 INST 11813133 3 287.32 09:33:09 INET 11816601 4 287.32 09:33:09 INET 11816620 300 287.32 09:33:09 ONEC 11816544 37 287.34 09:33:09 ARCA 11808729 40 287.63 09:33:09 BLXM 11808792 100 287.34 09:33:09 ARCA 11808731 100 287.62 09:33:09 BATY 11808777 5 287.78 09:33:09 MLXN 11810422 12 287.70 09:33:09 JPMX 11808805 5 287.66 09:33:09 MIAX 11808842 100 287.62 09:33:09 BSE 11808824 100 287.34 09:33:09 NITE 11809786 12 287.44 09:33:09 BSE 11808820 100 287.64 09:33:09 BNPD 11808808 100 287.41 09:33:09 INET 11809891 100 287.34 09:33:09 MEMX 11808711 88 287.70 09:33:09 JPMX 11808810 60 287.66 09:33:09 NSX 11808872 85 287.78 09:33:09 INET 11813009 200 287.78 09:33:09 ARCA 11813185 208 287.32 09:33:09 ONEC 11816632 20 287.32 09:33:09 NYSE 11816607 100 287.32 09:33:09 BNPD 11816595 69 287.32 09:33:09 INET 11816626 61 287.32 09:33:09 NYSE 11816599 100 287.32 09:33:09 ITGU 11816583 100 287.32 09:33:09 NITA 11816550 348 287.32 09:33:09 ONEC 11816622 100 287.32 09:33:09 ONEC 11816634 100 287.32 09:33:09 INAS 11816576 100 287.32 09:33:09 ITGU 11816569 100 286.87 09:33:09 IEX 11817596 100 287.32 09:33:09 ONEC 11816546 200 287.78 09:33:09 IEX 11813001 100 287.78 09:33:09 BATS 11812993 200 287.96 09:33:09 ITGU 11813153 100 287.78 09:33:09 MLXN 11812948 100 287.32 09:33:09 INAS 11816571 200 287.32 09:33:09 MLXV 11816548 100 287.32 09:33:09 ITGU 11816563 100 287.32 09:33:09 NYSE 11816597 100 287.32 09:33:09 INAS 11816574 241 287.32 09:33:09 NYSE 11816643 5 287.09 09:33:09 INET 11817823 9 287.32 09:33:09 INET 11816613 200 287.32 09:33:09 NYSE 11816645 100 287.32 09:33:09 INET 11816611 154 287.32 09:33:09 INET 11816649 100 287.32 09:33:09 INET 11816636 100 287.32 09:33:09 NITA 11816552 10 287.32 09:33:09 ARCA 11816593 154 287.32 09:33:09 ARCA 11816618 12 287.45 09:33:09 EDGA 11808858 100 287.45 09:33:09 MLXN 11809788 100 287.53 09:33:09 INST 11808795 5 287.62 09:33:09 EDGA 11808860 400 287.34 09:33:09 NYSE 11808723 141 287.34 09:33:09 INET 11808735 100 287.66 09:33:09 LEVL 11808761 40 287.51 09:33:09 NSX 11808868 100 287.68 09:33:09 NYSE 11808670 83 287.66 09:33:09 BSE 11808826 44 287.70 09:33:09 EDGX 11808855 37 287.68 09:33:09 EDGX 11808853 37 287.42 09:33:09 BATY 11808773 100 287.37 09:33:09 NITE 11808764 100 287.69 09:33:09 INET 11808664 44 287.70 09:33:09 MIAX 11808844 3 287.61 09:33:09 MIAX 11808837 100 287.44 09:33:09 ARCA 11809903 100 287.34 09:33:09 BATS 11808718 5 287.52 09:33:09 BSE 11808822 100 287.34 09:33:09 MIAX 11808715 459 287.34 09:33:09 INET 11808737 60 287.65 09:33:09 BLXM 11808800 163 287.34 09:33:09 ARCA 11808725 100 287.78 09:33:09 NYSE 11813187 200 287.96 09:33:09 MLXN 11813097 200 287.96 09:33:09 BLXM 11813130 100 287.32 09:33:09 MEMX 11816565 100 287.32 09:33:09 INET 11816639 100 287.32 09:33:09 NITA 11816554 61 287.32 09:33:09 NYSE 11816589 136 287.32 09:33:09 ONEC 11816630 160 287.32 09:33:09 INET 11816616 100 287.32 09:33:09 INET 11816628 100 287.54 09:33:09 MLXN 11808758 40 287.40 09:33:10 BLXM 11833013 100 287.36 09:33:10 ONEC 11832967 100 287.44 09:33:10 BATY 11834406 10 287.24 09:33:10 NYSE 11827228 40 287.25 09:33:10 EDGA 11832865 573 286.44 09:33:10 INET 11824690 100 287.32 09:33:10 ONEC 11832815 100 287.29 09:33:10 ONEC 11832896 12 286.95 09:33:10 IEX 11831203 100 287.39 09:33:10 ONEC 11833071 60 287.23 09:33:10 EDGA 11827130 781 286.44 09:33:10 INET 11824687 12 286.99 09:33:10 BATS 11831147 100 287.07 09:33:10 BNPD 11831112 40 287.48 09:33:10 NITE 11834394 200 287.41 09:33:10 INST 11833094 100 287.44 09:33:10 EDGA 11834454 40 287.26 09:33:10 BLXM 11827096 12 287.05 09:33:10 MLXN 11831021 200 287.45 09:33:10 INST 11834432 100 287.44 09:33:10 MEMX 11834442 40 287.38 09:33:10 NITE 11832820 40 287.32 09:33:10 NITE 11832969 37 287.11 09:33:10 BATS 11831149 160 287.51 09:33:10 BLXM 11834437 100 287.48 09:33:10 INET 11834472 100 287.26 09:33:10 INET 11827205 100 286.91 09:33:10 NITE 11831017 5 287.09 09:33:10 IEX 11831205 100 287.24 09:33:10 ARCA 11827233 100 287.51 09:33:10 MEMX 11834444 40 287.51 09:33:10 BLXM 11834605 100 287.46 09:33:10 INET 11834470 200 287.12 09:33:10 MLXN 11831052 40 287.40 09:33:10 BLXM 11832884 12 287.06 09:33:10 MLXN 11831023 100 287.04 09:33:10 MLXN 11831015 200 287.28 09:33:10 INST 11832960 100 287.33 09:33:10 ONEC 11832900 200 287.32 09:33:10 INST 11833022 90 287.23 09:33:10 BATS 11827133 100 287.07 09:33:10 MLXN 11831025 100 287.41 09:33:10 INET 11834482 100 286.97 09:33:10 NITE 11831019 100 287.12 09:33:10 NYSE 11821292 40 287.32 09:33:10 NITE 11832818 100 287.14 09:33:10 ARCA 11821269 71 287.10 09:33:10 MLXN 11831042 100 287.35 09:33:10 ONEC 11833068 19 286.44 09:33:10 INET 11824580 100 287.14 09:33:10 NYSE 11821266 200 287.09 09:33:10 INST 11831122 95 287.51 09:33:10 BATS 11834451 40 287.09 09:33:10 NITE 11831060 100 287.37 09:33:10 BATY 11834404 37 287.12 09:33:10 MLXN 11831103 100 287.48 09:33:10 EDGX 11834459 200 287.50 09:33:10 INST 11834616 24 286.44 09:33:10 MIAX 11824570 200 287.27 09:33:10 INST 11832849 40 287.09 09:33:10 NITE 11831107 100 287.27 09:33:10 ONEC 11832810 100 287.37 09:33:10 IEX 11834464 100 287.41 09:33:10 ONEC 11833187 100 287.44 09:33:10 EDGX 11834457 5 287.09 09:33:10 MLXN 11831040 40 287.51 09:33:10 BLXM 11834434 25 287.26 09:33:10 IEX 11827177 200 287.09 09:33:10 INST 11831199 40 287.40 09:33:10 BLXM 11832965 100 287.12 09:33:10 ONEC 11831054 200 287.37 09:33:10 INST 11833092 90 287.22 09:33:10 NYSE 11827226 40 287.33 09:33:10 NITE 11832907 100 287.46 09:33:10 ONEC 11834390 105 287.44 09:33:10 BATS 11834449 40 287.36 09:33:10 NITE 11832971 100 287.12 09:33:10 ONEC 11831009 100 287.32 09:33:10 ONEC 11832963 100 287.12 09:33:10 ONEC 11831100 40 287.29 09:33:10 NITE 11832905 100 287.42 09:33:10 ONEC 11834385 100 287.12 09:33:10 IEX 11831213 100 287.12 09:33:10 INST 11831168 100 287.55 09:33:10 INET 11834476 40 287.38 09:33:10 BLXM 11832860 12 287.51 09:33:10 MLXN 11834590 5 287.08 09:33:10 EDGX 11831145 100 287.54 09:33:10 INET 11834474 40 287.37 09:33:10 BLXM 11832950 100 287.51 09:33:10 EDGA 11834461 100 286.67 09:33:10 INET 11824701 100 287.24 09:33:10 BATY 11827090 40 287.25 09:33:10 MEMX 11832857 12 286.93 09:33:10 EDGX 11831143 188 287.51 09:33:10 MLXN 11834396 100 287.44 09:33:10 INET 11834468 100 287.06 09:33:10 BNPD 11831105 12 287.47 09:33:10 MLXN 11834392 100 286.87 09:33:11 BLXM 11837483 100 287.40 09:33:11 MLXN 11839935 200 287.41 09:33:11 ITGU 11835974 12 287.32 09:33:11 MEMX 11836058 40 287.41 09:33:11 BATY 11835945 37 287.38 09:33:11 BATS 11836065 100 286.79 09:33:11 BLXM 11837478 100 287.40 09:33:11 NITE 11839943 5 287.36 09:33:11 INET 11835984 60 287.47 09:33:11 EDGA 11840411 100 287.55 09:33:11 INET 11839837 200 287.38 09:33:11 INST 11835956 42 287.41 09:33:11 BATS 11835959 5 286.81 09:33:11 NYSE 11837518 12 287.48 09:33:11 INET 11839825 37 287.37 09:33:11 MEMX 11836060 100 287.33 09:33:11 NYSE 11835994 5 287.45 09:33:11 INET 11839823 40 287.41 09:33:11 EDGX 11835971 100 286.72 09:33:11 NITE 11837456 12 286.81 09:33:11 NYSE 11837516 34 287.52 09:33:11 INET 11839831 200 287.43 09:33:11 ITGU 11840071 12 286.77 09:33:11 ARCA 11837511 5 287.37 09:33:11 INET 11839819 40 287.41 09:33:11 EDGA 11835961 37 287.03 09:33:11 MLXN 11837648 37 287.39 09:33:11 MLXN 11836022 40 287.41 09:33:11 MEMX 11835967 90 287.47 09:33:11 BATS 11840407 40 287.41 09:33:11 INET 11835986 100 287.54 09:33:11 INET 11839835 79 286.79 09:33:11 NYSE 11837514 100 287.43 09:33:11 INST 11840020 100 287.53 09:33:11 INET 11839833 12 286.83 09:33:11 INET 11837504 24 287.52 09:33:11 INET 11839829 200 287.40 09:33:11 BLXM 11835950 100 287.41 09:33:11 INET 11839821 12 287.33 09:33:11 BATS 11836063 100 287.32 09:33:11 NITE 11839939 100 287.49 09:33:11 INET 11839827 100 287.43 09:33:11 ONEC 11839931 100 286.77 09:33:11 NITE 11837458 200 287.38 09:33:11 ONEC 11835926 40 287.70 09:33:12 BLXM 11843196 12 287.71 09:33:12 MLXN 11843124 100 287.64 09:33:12 BATY 11843163 100 287.68 09:33:12 ARCA 11843284 100 287.61 09:33:12 ONEC 11843177 200 287.57 09:33:12 INST 11843192 100 287.63 09:33:12 ONEC 11843126 100 287.64 09:33:12 EDGX 11843205 100 287.68 09:33:12 MEMX 11843216 40 287.67 09:33:12 BLXM 11843194 100 287.68 09:33:12 INET 11843265 100 287.57 09:33:12 ONEC 11843122 100 287.64 09:33:12 EDGA 11843210 40 287.63 09:33:12 NITE 11843133 105 287.64 09:33:12 BATS 11843201 95 287.68 09:33:12 BATS 11843203 100 287.68 09:33:12 EDGA 11843230 40 287.62 09:33:12 NITE 11843184 20 286.80 09:33:12 NITA 11848027 45 287.25 09:33:12 INET 11849604 20 286.80 09:33:12 NITA 11847992 12 287.61 09:33:12 MEMX 11845214 40 287.77 09:33:12 NITE 11844331 12 287.61 09:33:12 MLXN 11845127 5 287.55 09:33:12 MLXN 11846229 20 287.78 09:33:12 NYSE 11844458 100 286.80 09:33:12 ITGU 11848000 200 287.79 09:33:12 INET 11844440 100 287.79 09:33:12 ONEC 11844325 100 287.78 09:33:12 ARCA 11844454 20 286.80 09:33:12 LEVL 11847988 96 286.80 09:33:12 MLXV 11847990 200 287.79 09:33:12 INST 11844388 40 287.66 09:33:12 NITE 11843187 100 287.66 09:33:12 ONEC 11843181 40 287.57 09:33:12 NITE 11843131 200 287.63 09:33:12 INST 11843250 100 287.64 09:33:12 MEMX 11843214 100 287.68 09:33:12 BATY 11843165 100 287.68 09:33:12 EDGX 11843207 100 287.68 09:33:12 NYSE 11843280 25 287.55 09:33:15 INET 11872209 100 287.85 09:33:16 NITE 11873389 12 288.02 09:33:16 MIAX 11881462 100 288.35 09:33:20 BLXM 11912734 100 288.34 09:33:20 NITE 11912669 25 287.98 09:33:21 INET 11914256 25 288.15 09:33:21 INET 11914260 100 287.97 09:33:21 INST 11914189 100 287.97 09:33:21 EDGX 11914236 40 287.83 09:33:21 INET 11914250 100 288.15 09:33:21 INET 11914258 1 287.76 09:33:21 INET 11914248 100 287.96 09:33:21 EDGX 11914234 42 287.83 09:33:21 EDGX 11914228 100 287.97 09:33:21 INET 11914254 100 287.72 09:33:21 ONEC 11914191 25 287.80 09:33:21 EDGX 11914226 100 288.14 09:33:21 BNPD 11914563 100 287.72 09:33:21 INET 11914246 113 287.97 09:33:21 INET 11914252 100 287.97 09:33:21 ONEC 11914183 2 287.76 09:33:21 EDGX 11914224 5 287.90 09:33:21 EDGX 11914230 12 287.92 09:33:21 EDGX 11914232 25 288.22 09:33:21 INET 11914262 40 287.97 09:33:21 EDGX 11914241 100 288.10 09:33:23 BLXM 11941602 100 288.09 09:33:23 BNPD 11941548 100 287.58 09:33:24 BATY 11944161 100 287.68 09:33:24 IEX 11944291 1200 287.74 09:33:24 INET 11941905 10 287.40 09:33:24 INET 11943173 200 287.20 09:33:24 INST 11943350 25 287.17 09:33:24 EDGX 11943123 5 287.17 09:33:24 EDGX 11943127 100 287.28 09:33:24 EDGX 11943135 12 287.03 09:33:24 INET 11943157 40 287.39 09:33:24 INET 11943171 100 287.17 09:33:24 ONEC 11943382 100 287.68 09:33:24 BATY 11944200 40 287.30 09:33:24 NITE 11944120 40 287.40 09:33:24 BATY 11944159 63 287.74 09:33:24 BATY 11941913 90 287.74 09:33:24 BSE 11941922 12 287.11 09:33:24 EDGX 11942125 100 287.40 09:33:24 NYSE 11944347 100 287.74 09:33:24 BNPD 11941928 612 287.74 09:33:24 NYSE 11941941 200 287.20 09:33:24 INST 11943300 300 287.17 09:33:24 INET 11943161 100 287.19 09:33:24 ONEC 11943237 100 287.39 09:33:24 EDGX 11943143 100 287.68 09:33:24 INET 11944320 40 287.39 09:33:24 NYSE 11944330 100 287.58 09:33:24 ARCA 11944341 105 287.68 09:33:24 BATS 11944253 200 287.57 09:33:24 MLXN 11944110 100 287.68 09:33:24 BATY 11944163 100 286.55 09:33:24 ITGU 11945029 100 287.58 09:33:24 ONEC 11944150 60 287.72 09:33:24 BATY 11944165 40 287.40 09:33:24 EDGX 11944198 105 287.68 09:33:24 BATS 11944281 100 287.68 09:33:24 MEMX 11944285 58 287.74 09:33:24 BATY 11941915 100 287.74 09:33:24 BSE 11941924 40 287.14 09:33:24 NITE 11943221 100 287.17 09:33:24 ONEC 11943234 100 287.20 09:33:24 INST 11943285 100 287.68 09:33:24 EDGA 11944213 100 286.76 09:33:24 EDGX 11943115 40 287.19 09:33:24 BLXM 11943411 42 287.40 09:33:24 BATS 11944251 100 287.30 09:33:24 ONEC 11944108 100 287.70 09:33:24 NITE 11944124 1 287.74 09:33:24 NYSE 11941933 100 287.33 09:33:24 ONEC 11944182 200 287.09 09:33:24 ARCA 11942157 700 287.74 09:33:24 INET 11941907 37 287.74 09:33:24 NSX 11941939 455 287.74 09:33:24 NYSE 11941945 100 287.68 09:33:24 EDGX 11944208 100 287.20 09:33:24 ONEC 11943205 40 287.20 09:33:24 NITE 11943384 100 287.68 09:33:24 INET 11944302 500 287.74 09:33:24 NYSE 11941943 12 287.08 09:33:24 BATS 11942119 100 287.59 09:33:24 INET 11944318 40 287.39 09:33:24 ARCA 11944324 100 287.48 09:33:24 ONEC 11944243 100 287.68 09:33:24 EDGX 11944268 100 287.37 09:33:24 ONEC 11944148 40 287.40 09:33:24 EDGA 11944211 100 287.30 09:33:24 EDGX 11943137 10 287.74 09:33:24 BSE 11941901 63 287.74 09:33:24 BATY 11941917 100 287.68 09:33:24 EDGA 11944275 100 287.35 09:33:24 INET 11943169 37 287.08 09:33:24 MLXN 11942087 200 287.20 09:33:24 IEX 11943430 100 287.34 09:33:24 ONEC 11944112 40 287.56 09:33:24 BLXM 11944220 40 287.34 09:33:24 NITE 11944122 100 287.58 09:33:24 IEX 11944289 900 287.74 09:33:24 INET 11941909 10 287.40 09:33:24 EDGX 11943145 300 287.40 09:33:24 EDGX 11943147 100 287.38 09:33:24 ONEC 11944185 30 287.25 09:33:24 INET 11943165 100 287.28 09:33:24 INET 11943167 12 287.09 09:33:24 EDGX 11943119 100 287.19 09:33:24 EDGX 11943129 100 287.23 09:33:24 EDGX 11943133 100 287.20 09:33:24 INST 11943298 200 287.16 09:33:24 INST 11943348 200 287.58 09:33:24 BLXM 11944235 600 287.74 09:33:24 INET 11941903 100 287.58 09:33:24 ONEC 11944114 40 287.33 09:33:24 NITE 11944152 40 287.39 09:33:24 EDGX 11943141 100 287.68 09:33:24 MEMX 11944203 6 287.72 09:33:24 MLXN 11944117 100 287.33 09:33:24 ONEC 11944145 100 287.34 09:33:24 EDGX 11943139 63 287.74 09:33:24 NSX 11941937 85 287.25 09:33:24 INET 11943163 5 287.09 09:33:24 EDGX 11943121 30 287.23 09:33:24 EDGX 11943131 100 287.17 09:33:24 ONEC 11943202 40 287.19 09:33:24 BLXM 11943271 12 287.02 09:33:24 EDGX 11943117 37 287.74 09:33:24 BATY 11941911 37 287.74 09:33:24 BATY 11941919 42 287.74 09:33:24 BATY 11941926 100 287.04 09:33:24 EDGX 11943151 100 287.68 09:33:24 ITGU 11944279 100 287.74 09:33:24 BNPD 11941931 200 287.09 09:33:24 INET 11942136 100 287.68 09:33:24 NYSE 11944349 100 287.68 09:33:24 ARCA 11944343 100 287.68 09:33:24 BATY 11944364 40 287.20 09:33:24 NITE 11943223 40 287.39 09:33:24 IEX 11944272 100 287.68 09:33:24 ARCA 11944326 25 287.17 09:33:24 INET 11943159 200 287.15 09:33:24 INST 11943283 40 287.15 09:33:24 NITE 11943380 300 287.17 09:33:24 EDGX 11943125 100 287.74 09:33:24 NSX 11941935 5 287.00 09:33:24 EDGX 11942123 200 287.46 09:33:24 INST 11944308 100 287.20 09:33:24 ONEC 11943387 100 287.68 09:33:24 NYSE 11944332 200 287.40 09:33:24 INST 11944238 40 287.37 09:33:24 NITE 11944154 40 287.53 09:33:24 BLXM 11944218 20 286.55 09:33:24 NITA 11945023 23 286.54 09:33:25 BATS 11946901 37 286.26 09:33:25 INET 11946944 100 286.04 09:33:25 MEMX 11946910 40 286.54 09:33:25 MIAX 11946932 5 286.50 09:33:25 MEMX 11946920 100 286.53 09:33:25 BATS 11946899 12 286.42 09:33:25 MIAX 11946930 37 286.27 09:33:25 MIAX 11946928 5 286.53 09:33:25 NYSE 11946958 5 286.21 09:33:25 MIAX 11946895 5 286.22 09:33:25 MIAX 11946926 100 286.08 09:33:25 EDGX 11946880 100 286.16 09:33:25 MEMX 11946912 100 286.48 09:33:25 MEMX 11946918 100 286.53 09:33:25 INET 11946950 12 286.47 09:33:25 INET 11946946 100 286.29 09:33:25 EDGX 11946905 100 286.48 09:33:25 EDGX 11946937 100 286.40 09:33:25 BATS 11946888 5 286.51 09:33:25 BATS 11946892 100 286.47 09:33:25 MEMX 11946916 12 286.54 09:33:25 NYSE 11946960 100 286.42 09:33:25 EDGX 11946935 5 286.19 09:33:25 EDGX 11946886 100 286.21 09:33:25 BATS 11946875 69 286.48 09:33:25 EDGX 11946939 195 286.54 09:33:25 INET 11946952 100 286.47 09:33:25 BATS 11946890 35 286.50 09:33:25 MEMX 11946922 12 286.19 09:33:25 EDGX 11946884 37 286.24 09:33:25 EDGX 11946903 100 286.54 09:33:25 NYSE 11946962 100 286.37 09:33:25 BATS 11946877 150 285.94 09:33:25 INET 11946942 5 286.18 09:33:25 EDGX 11946882 100 286.28 09:33:25 MEMX 11946914 12 286.39 09:33:25 EDGX 11946907 12 286.52 09:33:25 BATS 11946897 100 286.51 09:33:25 INET 11946948 12 286.22 09:33:25 MIAX 11946924 25 286.81 09:33:28 BATS 11975566 100 286.83 09:33:28 BATS 11975570 5 286.77 09:33:28 BATS 11975564 100 286.83 09:33:28 BATS 11975572 200 286.84 09:33:28 BATS 11975575 12 286.81 09:33:28 BATS 11975568 100 286.50 09:33:29 MEMX 11978746 100 286.24 09:33:29 NITE 11978672 100 286.43 09:33:29 BNPD 11978720 3 286.85 09:33:29 NYSE 11978612 100 286.37 09:33:29 IEX 11978769 100 286.33 09:33:29 NITE 11978674 100 286.44 09:33:29 BATY 11978712 100 286.32 09:33:29 BNPD 11978716 40 286.85 09:33:29 NYSE 11978614 100 286.46 09:33:29 BSE 11978763 100 286.95 09:33:36 NITE 12029803 100 286.82 09:33:36 BNPD 12029797 100 286.97 09:33:36 MLXN 12029789 100 286.95 09:33:36 MLXN 12029787 100 286.83 09:33:36 NITE 12029795 100 286.86 09:33:36 BNPD 12029801 100 286.95 09:33:36 NITE 12029799 100 286.91 09:33:36 BNPD 12029805 100 286.98 09:33:36 BLXM 12029818 100 286.97 09:33:36 MLXN 12029791 100 286.96 09:33:36 BLXM 12029814 14 287.20 09:33:40 BATS 12068509 37 287.13 09:33:41 MLXN 12070432 100 287.14 09:33:41 BLXM 12070497 5 287.14 09:33:41 BATS 12070530 5 287.66 09:33:43 ARCA 12088696 90 287.71 09:33:43 INET 12088678 50 287.35 09:33:43 INET 12088506 50 287.35 09:33:43 INET 12088508 5 287.71 09:33:43 NYSE 12088692 90 287.71 09:33:43 NYSE 12088690 100 287.71 09:33:43 BNPD 12088612 100 287.80 09:33:46 MIAX 12121700 100 287.48 09:33:46 INET 12121706 100 287.83 09:33:46 INET 12121716 12 287.82 09:33:46 INET 12121714 100 287.76 09:33:46 MIAX 12121698 100 287.81 09:33:46 INET 12121710 100 287.84 09:33:46 INET 12121720 100 287.84 09:33:46 MIAX 12121702 100 287.83 09:33:46 INET 12121718 90 287.79 09:33:46 INET 12121708 5 287.75 09:33:46 MIAX 12121696 100 287.84 09:33:46 INET 12121722 5 287.82 09:33:46 INET 12121712 95 287.40 09:33:46 INET 12121734 100 287.84 09:33:46 INET 12121724 100 287.34 09:33:46 INET 12121732 50 287.44 09:33:48 BLXM 12135273 1 287.88 09:34:04 NYSE 12243512 52 287.72 09:34:04 IEX 12247153 48 287.72 09:34:04 IEX 12247151 100 288.43 09:34:06 BLXM 12258458 100 288.41 09:34:06 BNPD 12258437 100 288.43 09:34:06 NYSE 12258632 100 288.43 09:34:06 NYSE 12258488 100 288.43 09:34:06 BATY 12258534 100 288.43 09:34:06 IEX 12258469 100 288.43 09:34:06 ARCA 12258628 10 288.04 09:34:06 NYSE 12254572 100 288.41 09:34:06 BLXM 12258447 100 288.43 09:34:06 ARCA 12258484 11 288.04 09:34:06 NYSE 12254570 100 287.97 09:34:06 BATS 12254552 23 288.04 09:34:06 NYSE 12254568 100 288.31 09:34:06 BATS 12258453 100 288.43 09:34:06 INET 12258473 18 288.22 09:34:11 INET 12288155 5 288.21 09:34:11 EDGX 12288137 44 288.22 09:34:11 MEMX 12288117 100 288.37 09:34:11 BATY 12287978 5 288.24 09:34:11 INET 12287909 105 288.41 09:34:11 BATS 12287999 12 288.21 09:34:11 MEMX 12288115 44 288.22 09:34:11 BATS 12288132 100 288.79 09:34:11 NITE 12291486 100 288.41 09:34:11 BATY 12287980 200 288.35 09:34:11 INST 12288006 45 288.22 09:34:11 EDGX 12288139 100 288.35 09:34:11 ONEC 12287954 40 288.35 09:34:11 NITE 12287956 2 288.06 09:34:11 EDGX 12288127 25 288.30 09:34:11 INET 12287911 100 288.41 09:34:11 MEMX 12288010 38 288.30 09:34:11 INET 12287921 5 288.20 09:34:11 BATS 12288130 100 288.39 09:34:11 NYSE 12288028 45 288.22 09:34:11 MIAX 12288121 12 288.22 09:34:11 BATS 12288134 100 288.35 09:34:11 NYSE 12288026 25 288.18 09:34:11 INET 12287919 100 288.41 09:34:11 EDGA 12287994 100 288.41 09:34:11 EDGX 12288002 100 288.75 09:34:11 BNPD 12291489 100 288.35 09:34:11 ARCA 12288032 42 288.06 09:34:11 EDGX 12288125 72 288.22 09:34:11 INET 12288157 100 288.39 09:34:11 ARCA 12288034 90 289.65 09:34:23 INET 12369669 5 289.65 09:34:23 INET 12369671 62 289.66 09:34:23 INET 12369673 40 289.74 09:34:24 NITE 12375670 200 289.87 09:34:24 BNPD 12377429 100 289.84 09:34:24 ONEC 12375953 100 289.87 09:34:24 BATY 12375664 105 289.84 09:34:24 BATS 12375687 200 289.91 09:34:24 ITGU 12377472 200 289.87 09:34:24 MLXN 12377711 12 289.85 09:34:24 EDGX 12375768 100 289.85 09:34:24 ARCA 12375788 100 289.91 09:34:24 NYSE 12377541 200 289.84 09:34:24 INST 12375818 100 289.79 09:34:24 ONEC 12375593 100 289.84 09:34:24 EDGX 12375706 100 289.84 09:34:24 EDGA 12375712 40 289.79 09:34:24 NITE 12375602 100 289.84 09:34:24 BATY 12375662 100 289.84 09:34:24 ONEC 12376048 40 289.84 09:34:24 BLXM 12375967 40 289.83 09:34:24 BLXM 12375681 200 289.89 09:34:24 BLXM 12377454 200 289.84 09:34:24 INST 12375991 40 289.83 09:34:24 NITE 12375604 100 289.83 09:34:24 BNPD 12375749 100 289.85 09:34:24 NYSE 12375796 100 289.83 09:34:24 ONEC 12375599 200 289.79 09:34:24 INST 12375718 40 289.86 09:34:24 BLXM 12375709 100 289.83 09:34:24 INST 12375720 100 289.81 09:34:24 ONEC 12375873 100 289.73 09:34:24 ONEC 12375659 100 289.83 09:34:24 INST 12375740 100 289.84 09:34:24 MEMX 12375703 100 289.53 09:34:26 MLXN 12392396 12 289.51 09:34:26 MLXN 12392896 12 289.52 09:34:26 NYSE 12393063 5 290.02 09:34:29 INET 12409216 25 290.03 09:34:29 INET 12409218 100 289.94 09:34:31 NITE 12419837 5 289.81 09:34:41 NYSE 12487838 32 289.87 09:34:41 NYSE 12487840 19 289.78 09:34:51 NYSE 12562959 25 289.81 09:34:51 INET 12567234 48 289.51 09:34:51 ARCA 12561687 600 289.51 09:34:51 INET 12561626 87 289.51 09:34:51 INET 12561634 12 289.86 09:34:51 ARCA 12562258 71 290.19 09:34:51 INET 12568293 600 289.51 09:34:51 NYSE 12561689 100 289.72 09:34:51 NITE 12569499 25 289.51 09:34:51 NYSE 12561693 60 289.69 09:34:51 EDGA 12562181 5 289.80 09:34:51 BATS 12564136 100 289.78 09:34:51 EDGX 12570031 100 289.65 09:34:51 ARCA 12562245 200 289.51 09:34:51 NYSE 12561681 25 290.15 09:34:51 INET 12568753 100 289.70 09:34:51 BATS 12562216 430 289.51 09:34:51 INET 12561628 180 289.51 09:34:51 INET 12561630 29 289.51 09:34:51 NYSE 12561713 50 289.85 09:34:51 IEX 12566300 90 289.69 09:34:51 BATS 12562178 5 289.67 09:34:51 MLXN 12562091 48 289.51 09:34:51 ARCA 12561678 89 289.51 09:34:51 BATS 12561638 100 289.51 09:34:51 NYSE 12561697 100 289.51 09:34:51 MIAX 12561618 50 289.70 09:34:51 MEMX 12562173 58 290.19 09:34:51 IEX 12568323 100 289.66 09:34:51 NITE 12569792 700 289.51 09:34:51 BATS 12561636 100 289.72 09:34:51 NITE 12569501 200 289.51 09:34:51 ARCA 12561673 100 289.51 09:34:51 EDGX 12561855 15 289.45 09:34:51 INET 12561899 100 289.86 09:34:51 MEMX 12569533 600 289.51 09:34:51 INET 12561624 100 289.51 09:34:51 NYSE 12561699 100 289.67 09:34:51 MEMX 12562224 300 289.51 09:34:51 NYSE 12561685 95 289.70 09:34:51 MLXN 12562093 6 289.70 09:34:51 MLXN 12562119 100 289.84 09:34:51 BATY 12569518 20 289.52 09:34:51 INET 12561901 23 289.51 09:34:51 NYSE 12561683 100 289.78 09:34:51 IEX 12569566 100 289.80 09:34:51 MEMX 12570029 12 289.70 09:34:51 JPMX 12562190 100 289.51 09:34:51 INET 12561862 3 289.51 09:34:51 INET 12561632 100 289.74 09:34:51 NYSE 12569934 100 289.67 09:34:51 NITE 12569479 100 289.84 09:34:51 BSE 12569563 100 289.87 09:34:51 MLXN 12569496 1300 289.51 09:34:51 INET 12561622 100 289.87 09:34:51 IEX 12569569 100 289.51 09:34:51 NSX 12561640 300 289.51 09:34:51 ARCA 12561671 1 289.52 09:34:51 BLXM 12561852 100 289.51 09:34:51 ARCA 12561669 101 289.70 09:34:51 EDGX 12562219 475 289.51 09:34:51 NYSE 12561691 1000 289.51 09:34:51 INET 12561620 100 289.51 09:34:51 NYSE 12561873 200 289.51 09:34:51 ARCA 12561676 1 289.80 09:34:51 ARCA 12562256 100 289.80 09:34:51 IEX 12569966 100 289.84 09:34:51 MLXN 12569481 3 289.77 09:34:51 INET 12562729 100 290.19 09:34:51 INET 12568295 20 289.85 09:34:52 EDGA 12574803 60 289.85 09:34:52 EDGX 12574782 12 289.83 09:34:52 MLXN 12574704 40 289.85 09:34:52 EDGA 12574795 90 289.77 09:34:52 BATS 12574789 100 289.85 09:34:52 ARCA 12574945 100 289.85 09:34:52 INST 12574786 10 289.85 09:34:52 BATS 12574791 60 289.77 09:34:52 EDGA 12574793 100 289.85 09:34:52 ONEC 12574737 40 289.84 09:34:52 BLXM 12574769 5 289.84 09:34:52 IEX 12574830 90 289.77 09:34:52 INET 12574835 40 289.84 09:34:52 NITE 12574707 100 289.85 09:34:52 NYSE 12574942 100 289.85 09:34:52 INST 12574800 10 289.82 09:34:52 INET 12574837 40 289.85 09:34:52 NITE 12574743 100 289.83 09:34:52 ONEC 12574702 140 289.65 09:34:59 INET 12624843 32 289.69 09:34:59 INET 12624851 49 289.67 09:34:59 PHLX 12624903 100 289.68 09:34:59 INET 12624847 100 289.55 09:34:59 INST 12625150 100 289.66 09:34:59 PHLX 12624901 40 289.59 09:34:59 BLXM 12625115 100 289.55 09:34:59 INST 12625113 100 289.61 09:34:59 PHLX 12624899 100 289.60 09:34:59 ARCA 12625072 5 289.88 09:34:59 INET 12624857 100 289.88 09:34:59 INET 12624859 12 289.84 09:34:59 INET 12624823 100 289.64 09:34:59 EDGX 12624873 100 289.60 09:34:59 NYSE 12625075 25 289.89 09:34:59 INET 12624829 100 289.69 09:34:59 INET 12624855 100 289.88 09:34:59 INET 12624827 100 289.64 09:34:59 INET 12624841 100 289.80 09:34:59 INET 12624819 40 289.65 09:34:59 INET 12624845 100 289.55 09:34:59 ONEC 12625090 50 289.69 09:34:59 INET 12624853 90 289.64 09:34:59 INET 12624839 78 289.69 09:34:59 INET 12624849 5 289.88 09:34:59 INET 12624825 105 289.64 09:34:59 BATS 12624876 40 289.55 09:34:59 NITE 12625095 5 289.84 09:34:59 INET 12624821 7 289.54 09:35:01 INET 12643215 100 289.54 09:35:01 INET 12643217 25 289.54 09:35:01 IEX 12643382 74 289.49 09:35:01 INET 12643209 40 289.55 09:35:01 BLXM 12643355 25 289.52 09:35:01 INET 12643213 100 289.55 09:35:01 ONEC 12643424 9 289.51 09:35:01 INET 12643211 40 289.55 09:35:01 NITE 12643326 5 289.52 09:35:01 MLXN 12643324 100 289.54 09:35:01 INET 12643238 20 289.56 09:35:01 INET 12643221 100 289.55 09:35:01 INET 12643255 100 289.55 09:35:01 INST 12643361 100 289.55 09:35:01 INST 12643470 25 289.53 09:35:01 MLXN 12643329 100 289.54 09:35:01 INET 12643219 5 289.44 09:35:01 INET 12643205 100 289.44 09:35:01 INET 12643207 100 289.55 09:35:01 ONEC 12643322 49 288.76 09:35:03 INET 12669482 29 288.76 09:35:03 MEMX 12669486 100 288.76 09:35:03 INET 12669490 200 288.76 09:35:03 INET 12669494 100 288.76 09:35:03 BATS 12669498 1 288.76 09:35:03 ARCA 12669521 99 288.76 09:35:03 ARCA 12669523 100 288.76 09:35:03 NYSE 12669519 100 288.76 09:35:03 BATS 12669478 1 288.76 09:35:03 INET 12669484 86 288.76 09:35:03 MIAX 12669488 71 288.76 09:35:03 MEMX 12669496 100 288.76 09:35:03 NYSE 12669530 100 288.76 09:35:03 ONEC 12669475 400 288.76 09:35:03 INET 12669480 2 288.76 09:35:03 INET 12669492 99 288.76 09:35:03 NYSE 12669532 67 288.33 09:35:03 IEX 12669657 100 288.41 09:35:04 ARCA 12674346 100 288.41 09:35:04 NYSE 12674351 200 288.04 09:35:04 INET 12670554 50 288.33 09:35:04 BATS 12674329 57 288.42 09:35:04 INET 12674340 100 288.42 09:35:04 NYSE 12674353 50 288.42 09:35:04 BATS 12674343 17 288.12 09:35:07 ARCA 12697129 20 287.79 09:35:08 NITE 12706553 10 287.78 09:35:08 MEMX 12706401 25 287.56 09:35:08 MLXN 12706191 25 287.60 09:35:08 MLXN 12706193 25 287.88 09:35:08 BATY 12706474 8 287.88 09:35:08 BLXM 12706564 5 287.71 09:35:08 MLXN 12706260 40 287.85 09:35:08 NITE 12706555 40 287.75 09:35:08 NITE 12706324 31 287.25 09:35:08 MIAX 12706077 17 287.76 09:35:08 MLXN 12706262 20 287.79 09:35:08 NITE 12706547 40 287.78 09:35:08 BLXM 12706335 25 285.57 09:37:03 NYSE 13601633 1 285.57 09:37:03 NYSE 13601635 26 286.61 09:39:55 BATS 14632890 100 285.49 09:40:30 ONEC 14921372 20 285.49 09:40:30 BATS 14921378 80 285.49 09:40:30 BATS 14921370 25 285.49 09:40:30 ARCA 14921384 75 285.49 09:40:30 ARCA 14921382 10 285.85 09:40:41 MLXN 14989019 10 285.78 09:40:42 IEX 14993774 40 285.83 09:40:42 BLXM 14993804 15 285.66 09:40:42 BATS 14993815 10 285.83 09:40:42 MEMX 14993819 100 285.15 09:41:02 MEMX 15119189 1 285.15 09:41:02 BATS 15119195 19 285.15 09:41:02 BATS 15119197 20 285.15 09:41:02 NYSE 15119202 86 285.27 09:41:02 INET 15119215 100 285.15 09:41:02 MEMX 15119191 26 285.15 09:41:02 MEMX 15119193 100 285.15 09:41:02 MIAX 15119185 80 285.15 09:41:02 BATS 15119187 80 285.15 09:41:02 NYSE 15119199 1 285.39 09:41:06 BATS 15139766 50 285.60 09:41:09 INET 15160382 100 285.56 09:41:13 IEX 15184732 100 285.67 09:41:15 BLXM 15197116 10 285.65 09:41:15 MLXN 15197107 100 285.88 09:41:17 ARCA 15204459 1 285.88 09:41:17 ARCA 15204461 31 285.88 09:41:17 NYSE 15204455 3 285.88 09:41:17 ARCA 15204463 100 285.95 09:41:22 BATS 15239896 74 285.95 09:41:22 INET 15239903 11 286.00 09:41:23 NYSE 15242753 17 286.16 09:41:23 NITE 15243259 83 286.20 09:41:23 NITE 15243261 29 286.00 09:41:23 NYSE 15242755 10 286.13 09:41:23 MEMX 15243304 30 286.13 09:41:23 MEMX 15243306 10 286.20 09:41:23 MLXN 15243256 40 286.20 09:41:23 BLXM 15243278 25 285.97 09:41:25 MLXN 15256252 5 286.00 09:41:25 MLXN 15256254 40 286.24 09:41:29 BLXM 15279256 100 286.18 09:41:29 INST 15279260 100 286.21 09:41:29 INET 15279306 100 286.18 09:41:29 ONEC 15279222 100 286.21 09:41:29 NYSE 15279374 10 286.18 09:41:29 MLXN 15279224 40 286.22 09:41:29 NITE 15279230 100 286.22 09:41:29 EDGX 15279268 100 286.22 09:41:29 MEMX 15279275 40 286.18 09:41:29 NITE 15279228 100 286.22 09:41:29 BATY 15279241 40 286.22 09:41:29 BLXM 15279254 100 286.21 09:41:29 NYSE 15279345 100 286.22 09:41:29 EDGA 15279270 25 286.42 09:41:35 INET 15314249 100 287.14 09:41:35 MLXN 15315437 5 287.14 09:41:35 MLXN 15315478 100 287.14 09:41:35 BLXM 15315447 100 287.18 09:41:35 ITGU 15315451 100 287.11 09:41:35 BLXM 15315505 8 287.59 09:41:36 ARCA 15316318 33 287.05 09:41:36 INET 15316776 50 287.07 09:41:36 BLXM 15317782 100 287.05 09:41:36 INET 15316745 10 287.06 09:41:36 INET 15317800 25 287.00 09:41:36 INET 15316764 25 287.15 09:41:36 EDGX 15317862 100 286.98 09:41:36 INET 15316733 10 287.13 09:41:36 INET 15317887 60 287.16 09:41:36 EDGA 15317864 90 287.01 09:41:36 INET 15316766 75 286.97 09:41:36 INET 15316731 100 287.49 09:41:36 NYSE 15316324 20 287.05 09:41:36 INET 15316743 40 287.05 09:41:36 INET 15316778 100 287.01 09:41:36 INET 15316768 100 287.03 09:41:36 INET 15316741 100 287.02 09:41:36 INET 15316739 100 286.78 09:41:36 JPMX 15322700 75 287.16 09:41:36 MLXN 15317825 1 287.05 09:41:36 INET 15316747 10 287.10 09:41:36 MLXN 15317819 10 287.10 09:41:36 BATS 15317876 25 287.02 09:41:36 INET 15316770 100 286.78 09:41:36 BATS 15322708 25 286.72 09:41:36 INET 15316725 5 287.14 09:41:36 MLXN 15317823 1 286.78 09:41:36 INET 15322718 100 286.78 09:41:36 NITA 15322696 100 287.14 09:41:36 NITE 15317821 100 286.78 09:41:36 MEMX 15322706 100 287.12 09:41:36 NITE 15317848 55 286.78 09:41:36 MIAX 15322714 90 287.16 09:41:36 BATS 15317878 75 287.04 09:41:36 INET 15316772 100 286.94 09:41:36 INET 15316727 90 287.01 09:41:36 INET 15316737 100 286.78 09:41:36 INAS 15322704 5 287.00 09:41:36 INET 15316735 1 287.05 09:41:36 INET 15316749 25 286.95 09:41:36 INET 15316729 100 286.98 09:41:36 INET 15316762 60 287.16 09:41:36 EDGX 15317868 100 286.78 09:41:36 ONEC 15322710 100 286.78 09:41:36 ONEC 15322694 42 286.78 09:41:36 ARCA 15322724 45 286.78 09:41:36 MIAX 15322716 110 286.78 09:41:36 ONEC 15322712 299 286.78 09:41:36 INET 15322720 58 286.78 09:41:36 ARCA 15322722 40 287.05 09:41:36 INET 15316774 25 287.59 09:41:36 MEMX 15316297 10 287.05 09:41:51 EDGX 15413694 10 287.08 09:41:51 MLXN 15413649 10 287.10 09:41:51 BATS 15413690 100 286.91 09:41:51 BLXM 15412461 10 287.09 09:41:51 MEMX 15413684 10 287.08 09:41:51 ARCA 15413709 100 286.85 09:42:12 INST 15548865 75 286.63 09:42:12 INET 15547727 25 286.92 09:42:12 MLXN 15547978 40 286.92 09:42:12 BLXM 15548010 100 286.63 09:42:12 NYSE 15547710 100 286.63 09:42:12 NYSE 15547716 40 286.85 09:42:12 NITE 15548789 100 286.85 09:42:12 INST 15548817 100 286.63 09:42:12 NYSE 15547714 208 286.63 09:42:12 INET 15547706 100 286.63 09:42:12 BNPD 15547708 100 286.91 09:42:12 ONEC 15548787 200 286.63 09:42:12 BATS 15547696 100 286.92 09:42:12 ONEC 15547981 100 286.91 09:42:12 ONEC 15548848 492 286.63 09:42:12 INET 15547699 100 286.63 09:42:12 MEMX 15547701 200 286.90 09:42:12 INST 15548021 100 286.63 09:42:12 ARCA 15547732 25 286.63 09:42:12 INET 15547723 40 286.90 09:42:12 NITE 15547984 40 286.91 09:42:12 BLXM 15548812 100 286.63 09:42:12 BATY 15547694 100 286.63 09:42:12 MIAX 15547703 300 286.99 09:42:13 NYSE 15551309 100 286.98 09:42:13 NYSE 15551307 90 286.96 09:42:13 NYSE 15551303 100 286.94 09:42:13 NYSE 15551301 100 286.98 09:42:13 NYSE 15551305 76 286.55 09:42:14 INET 15558929 80 286.55 09:42:14 ARCA 15558935 20 286.55 09:42:14 NYSE 15558939 1 286.55 09:42:14 MIAX 15558910 279 286.55 09:42:14 INET 15558921 61 286.55 09:42:14 INET 15558933 99 286.55 09:42:14 MIAX 15558906 1 286.55 09:42:14 MEMX 15558914 199 286.55 09:42:14 BATS 15558904 26 286.55 09:42:14 INET 15558931 280 286.55 09:42:14 NYSE 15558937 100 286.55 09:42:14 BATY 15558908 99 286.55 09:42:14 MEMX 15558912 58 286.55 09:42:14 INET 15558927 1 286.55 09:42:14 BATS 15558916 20 286.55 09:42:14 ARCA 15558941 100 286.55 09:42:14 INET 15558925 100 286.22 09:42:16 NYSE 15567546 100 286.22 09:42:16 MIAX 15567528 480 286.22 09:42:16 INET 15567540 80 286.22 09:42:16 NYSE 15567548 20 286.22 09:42:16 NYSE 15567553 20 286.22 09:42:16 INET 15567542 80 286.22 09:42:16 ARCA 15567544 100 286.22 09:42:16 MEMX 15567534 80 286.22 09:42:16 BATS 15567536 20 286.22 09:42:16 BATS 15567538 20 286.22 09:42:16 ARCA 15567550 90 286.48 09:42:30 BATS 15653720 10 286.46 09:42:30 BATS 15653718 100 286.58 09:42:30 BATS 15653728 200 286.65 09:42:30 BATS 15653736 1 286.36 09:42:30 NYSE 15652841 25 286.65 09:42:30 BATS 15653734 100 286.66 09:42:30 ARCA 15653756 100 286.48 09:42:30 ARCA 15653754 42 286.52 09:42:30 BATS 15653724 105 286.45 09:42:30 BATS 15653716 20 286.73 09:42:30 BATS 15653746 200 286.62 09:42:30 BATS 15653730 75 286.63 09:42:30 BATS 15653732 105 286.66 09:42:30 BATS 15653738 200 286.70 09:42:30 BATS 15653740 200 286.53 09:42:30 BATS 15653726 195 286.50 09:42:30 BATS 15653722 1 286.36 09:42:30 NYSE 15652839 200 286.72 09:42:30 BLXM 15652710 16 286.72 09:42:30 BATS 15653744 100 286.72 09:42:30 BATS 15653742 200 286.61 09:42:31 BATS 15661351 40 286.80 09:42:31 INET 15662341 50 286.75 09:42:31 INET 15662339 1 286.42 09:42:52 INET 15771138 100 286.42 09:42:52 INET 15771134 26 286.42 09:42:52 INET 15771130 100 286.42 09:42:52 BSE 15771132 200 286.42 09:42:52 BATS 15771150 179 286.42 09:42:52 NYSE 15771178 79 286.42 09:42:52 ARCA 15771168 21 286.42 09:42:52 ARCA 15771170 99 286.42 09:42:52 MIAX 15771144 1 286.42 09:42:52 MEMX 15771128 100 286.42 09:42:52 ARCA 15771166 1 286.42 09:42:52 BNPD 15771162 200 286.42 09:42:52 NYSE 15771176 399 286.42 09:42:52 INET 15771140 100 286.42 09:42:52 BATY 15771148 400 286.42 09:42:52 INET 15771136 100 286.42 09:42:52 BATS 15771152 100 286.42 09:42:52 ARCA 15771164 300 286.42 09:42:52 INET 15771142 99 286.42 09:42:52 MEMX 15771126 99 286.42 09:42:52 BNPD 15771160 21 286.42 09:42:52 NYSE 15771180 1 286.42 09:42:52 MIAX 15771146 100 286.42 09:42:52 MEMX 15771124 100 286.42 09:42:52 BATS 15771154 7 286.35 09:42:56 BATS 15799214 16 286.35 09:42:56 ARCA 15799221 58 286.35 09:42:56 BATS 15799212 72 286.35 09:42:56 NYSE 15799227 72 286.35 09:42:56 ARCA 15799229 100 286.35 09:42:56 ARCA 15799242 35 286.35 09:42:56 BATS 15799217 156 286.35 09:42:56 NYSE 15799245 44 286.35 09:42:56 NYSE 15799247 15 286.35 09:42:56 INET 15799201 161 286.35 09:42:56 INET 15799237 100 286.35 09:42:56 BATS 15799219 64 286.35 09:42:56 MEMX 15799183 156 286.35 09:42:56 NYSE 15799249 1 286.35 09:42:56 MIAX 15799225 12 286.35 09:42:56 INET 15799187 11 286.35 09:42:56 INET 15799203 29 286.35 09:42:56 MEMX 15799197 106 286.35 09:42:56 INET 15799199 12 286.35 09:42:56 ARCA 15799240 3 286.35 09:42:56 MEMX 15799195 69 286.35 09:42:56 INET 15799209 100 286.35 09:42:56 INET 15799191 99 286.35 09:42:56 MIAX 15799185 1 286.35 09:42:56 INET 15799193 4 286.35 09:42:56 MEMX 15799223 100 286.35 09:42:56 LEVL 15799252 72 286.35 09:42:56 NYSE 15799234 400 286.35 09:42:56 INET 15799189 199 286.35 09:42:56 BNPD 15799207 25 286.35 09:42:56 INET 15799205 100 286.06 09:42:57 ARCA 15810333 100 286.06 09:42:57 MEMX 15810325 162 286.06 09:42:57 INET 15810310 300 286.06 09:42:57 NYSE 15810335 11 286.06 09:42:57 MIAX 15810329 837 286.06 09:42:57 INET 15810331 100 286.06 09:42:57 BATY 15810320 50 286.06 09:42:57 MIAX 15810327 200 286.06 09:42:57 BATS 15810318 39 286.06 09:42:57 MIAX 15810322 1 286.06 09:42:57 INET 15810312 100 286.13 09:43:00 BATS 15822807 800 286.13 09:43:00 INET 15822815 200 286.13 09:43:00 NYSE 15822823 100 286.13 09:43:00 MEMX 15822809 198 286.13 09:43:00 BNPD 15822817 100 286.13 09:43:00 JPMX 15822813 80 286.13 09:43:00 NYSE 15822821 100 286.13 09:43:00 MIAX 15822811 20 286.13 09:43:00 NYSE 15822825 100 286.13 09:43:00 ARCA 15822819 85 286.07 09:43:17 MIAX 15919080 47 286.07 09:43:17 BATS 15919074 17 286.07 09:43:17 BATS 15919062 50 286.07 09:43:17 BATS 15919076 15 286.07 09:43:17 MEMX 15919058 15 286.07 09:43:17 MIAX 15919060 170 286.07 09:43:17 NYSE 15919086 46 286.07 09:43:17 NYSE 15919095 1 286.07 09:43:17 MLXV 15919082 20 286.07 09:43:17 INET 15919068 85 286.07 09:43:17 MEMX 15919078 84 286.07 09:43:17 NYSE 15919100 80 286.07 09:43:17 ARCA 15919088 86 286.07 09:43:17 BATS 15919056 570 286.07 09:43:17 INET 15919064 5 286.07 09:43:17 ARCA 15919098 10 286.07 09:43:17 INET 15919070 15 286.07 09:43:17 ARCA 15919090 134 285.91 09:43:24 INET 15962833 165 285.91 09:43:24 INET 15962827 100 285.91 09:43:24 BATS 15962841 100 285.91 09:43:24 MEMX 15962847 43 285.91 09:43:24 MIAX 15962843 100 285.91 09:43:24 INET 15962831 21 285.91 09:43:24 ARCA 15962839 121 285.91 09:43:24 NYSE 15962845 79 285.91 09:43:24 ARCA 15962835 179 285.91 09:43:24 NYSE 15962837 1 285.91 09:43:24 INET 15962829 100 286.73 09:43:27 JPMX 15979052 100 286.73 09:43:27 MEMX 15979056 1500 286.73 09:43:27 INET 15979058 25 286.73 09:43:27 BATS 15979054 100 286.73 09:43:27 BNPD 15979047 100 286.73 09:43:27 ONEC 15979050 200 286.73 09:43:27 BNPD 15979060 200 286.35 09:43:27 BNPD 15977021 263 286.73 09:43:27 BATS 15979045 100 286.35 09:43:27 BNPD 15977023 100 286.73 09:43:27 MEMX 15979062 100 286.35 09:43:27 MIAX 15977025 800 286.73 09:43:27 NYSE 15979066 79 286.35 09:43:27 NYSE 15977031 75 286.72 09:43:27 INAS 15979070 300 286.73 09:43:27 ARCA 15979068 200 286.35 09:43:27 NYSE 15977033 79 286.35 09:43:27 NYSE 15977029 100 286.35 09:43:27 ARCA 15977035 300 286.46 09:43:29 ONEC 15988711 200 286.46 09:43:29 INET 15988728 1 286.46 09:43:29 BATY 15988742 400 286.46 09:43:29 INST 15988748 100 286.46 09:43:29 ARCA 15988760 100 286.46 09:43:29 NITA 15988720 195 286.46 09:43:29 INET 15988750 100 286.46 09:43:29 JPMX 15988754 99 286.46 09:43:29 BATY 15988740 200 286.46 09:43:29 BATS 15988722 200 286.46 09:43:29 INET 15988738 40 286.39 09:43:29 ONEC 15988771 200 286.46 09:43:29 NYSE 15988762 100 286.46 09:43:29 MIAX 15988744 200 286.46 09:43:29 BNPD 15988752 100 286.46 09:43:29 ITGU 15988756 100 286.39 09:43:29 ONEC 15988773 200 286.46 09:43:29 INET 15988724 200 286.46 09:43:29 INET 15988732 200 286.46 09:43:29 INET 15988734 200 286.46 09:43:29 ARCA 15988758 300 286.46 09:43:29 MLXV 15988713 200 286.46 09:43:29 BATS 15988746 200 286.46 09:43:29 MEMX 15988718 200 286.46 09:43:29 INET 15988730 5 286.46 09:43:29 INET 15988736 200 286.46 09:43:29 NYSE 15988764 100 286.46 09:43:29 LEVL 15988715 100 286.46 09:43:29 BSE 15988726 100 286.46 09:43:29 INAS 15988769 300 286.65 09:43:31 MLXV 15997235 100 286.65 09:43:31 NITA 15997237 100 286.65 09:43:31 JPMX 15997241 300 286.65 09:43:31 NYSE 15997260 100 286.65 09:43:31 MEMX 15997252 200 286.65 09:43:31 ARCA 15997262 211 286.65 09:43:31 ONEC 15997231 100 286.65 09:43:31 INAS 15997256 100 286.65 09:43:31 ITGU 15997249 1300 286.65 09:43:31 INET 15997258 100 286.65 09:43:31 NYSE 15997243 300 286.65 09:43:31 INST 15997247 100 286.65 09:43:31 ONEC 15997233 500 286.51 09:43:36 NYSE 16041289 200 286.51 09:43:36 BNPD 16041295 100 286.51 09:43:36 BNPD 16041297 50 286.46 09:43:36 ONEC 16041307 1000 286.51 09:43:36 INET 16041287 6 286.51 09:43:36 ARCA 16041299 100 286.51 09:43:36 BATY 16041291 35 286.51 09:43:36 BSE 16041293 100 286.51 09:43:36 NYSE 16041303 100 286.51 09:43:36 MEMX 16041283 50 286.46 09:43:36 ONEC 16041305 100 286.51 09:43:36 ONEC 16041285 63 286.51 09:43:36 ARCA 16041301 81 286.29 09:43:43 NYSE 16089685 200 286.29 09:43:43 INET 16089681 800 286.29 09:43:43 INET 16089679 128 285.90 09:43:54 INET 16146321 10 285.67 09:43:56 INET 16159490 1065 285.67 09:43:56 INET 16159492 174 285.32 09:43:59 INET 16177221 537 285.32 09:43:59 INET 16177219 4 285.32 09:43:59 INET 16177223 98 285.32 09:43:59 BATY 16177217 234 284.67 09:44:32 INET 16380569 116 284.67 09:44:32 INET 16380571 26 284.67 09:44:32 INET 16380575 156 284.67 09:44:32 INET 16380573 110 284.58 09:44:35 INET 16397828 1117 284.58 09:44:35 INET 16397830 15 284.58 09:44:35 INET 16397826 100 284.58 09:44:35 ONEC 16397824 100 284.20 09:44:37 ONEC 16408739 100 284.20 09:44:37 ONEC 16408737 100 285.50 09:45:01 JPMX 16547926 100 285.50 09:45:01 JPMX 16549011 100 285.50 09:45:01 JPMX 16547549 21 285.50 09:45:02 MLXV 16554873 100 285.50 09:45:02 ONEC 16551129 7 285.50 09:45:02 MLXV 16554869 7 285.50 09:45:02 NITA 16554871 90 285.50 09:45:02 BNPD 16554865 100 285.85 09:45:10 MLXN 16611551 100 285.85 09:45:10 IEX 16611589 62 285.63 09:45:11 BNPD 16619225 40 285.67 09:45:17 EDGX 16654956 200 285.62 09:45:17 NITE 16655097 25 285.50 09:45:17 BNPD 16654743 200 285.59 09:45:17 NITE 16655091 42 285.67 09:45:17 BATS 16654823 40 285.61 09:45:17 BLXM 16654813 200 285.50 09:45:17 BNPD 16654703 425 285.50 09:45:17 MLXV 16654867 40 285.67 09:45:17 MEMX 16654834 40 285.67 09:45:17 MEMX 16654972 40 285.66 09:45:17 NITE 16654927 163 285.50 09:45:17 BNPD 16654693 40 285.67 09:45:17 NYSE 16655146 100 285.67 09:45:17 ONEC 16654923 40 285.55 09:45:17 NITE 16654786 40 285.67 09:45:17 NYSE 16654860 200 285.50 09:45:17 BNPD 16654747 40 285.59 09:45:17 NITE 16654788 200 285.63 09:45:17 MLXN 16655089 100 285.50 09:45:17 BNPD 16654697 200 285.50 09:45:17 BNPD 16654741 40 285.67 09:45:17 INET 16654852 40 285.67 09:45:17 NYSE 16654995 40 285.67 09:45:17 EDGA 16654963 40 285.66 09:45:17 BLXM 16654967 40 285.67 09:45:17 INET 16654983 40 285.67 09:45:17 BATY 16654944 40 285.67 09:45:17 ARCA 16655142 200 285.50 09:45:17 BNPD 16654701 50 285.50 09:45:17 BNPD 16654745 40 285.67 09:45:17 ARCA 16654864 100 285.67 09:45:17 ONEC 16654783 40 285.64 09:45:17 BLXM 16654815 200 285.50 09:45:17 INST 16654699 40 285.67 09:45:17 BATY 16654807 40 285.67 09:45:17 EDGA 16654826 200 285.59 09:45:17 INST 16654841 102 285.50 09:45:17 BNPD 16654695 425 285.50 09:45:17 MLXV 16654980 200 285.64 09:45:17 MLXN 16655094 111 285.50 09:45:17 MLXV 16654849 40 285.67 09:45:17 EDGX 16654820 40 285.67 09:45:17 ARCA 16654991 42 285.67 09:45:17 BATS 16654959 100 285.50 09:45:17 ONEC 16654691 200 285.55 09:45:17 INST 16654839 100 285.67 09:45:17 ONEC 16654779 200 285.63 09:45:17 INST 16654952 100 285.50 09:45:17 NITA 16654687 200 285.66 09:45:17 NITE 16654790 100 285.55 09:45:18 NITE 16661550 500 285.55 09:45:18 MLXN 16661824 12 285.50 09:45:18 MLXV 16661512 24 285.50 09:45:18 MLXV 16661520 100 285.55 09:45:18 IEX 16661597 461 285.55 09:45:18 JPMX 16661573 12 285.50 09:45:18 NITA 16661514 700 285.55 09:45:18 LEVL 16661555 12 285.50 09:45:18 NITA 16665406 20 285.50 09:45:18 BNPD 16661913 1200 285.55 09:45:18 LEVL 16661633 20 285.50 09:45:18 BNPD 16661637 200 285.54 09:45:18 MLXN 16661552 100 285.55 09:45:18 ITGU 16661579 24 285.50 09:45:18 MLXV 16665409 100 285.55 09:45:18 EDGX 16661587 300 285.55 09:45:18 IEX 16661599 13 285.50 09:45:18 MLXV 16665404 9 285.50 09:45:19 MLXV 16671617 14 285.50 09:45:19 MLXV 16671622 7 285.50 09:45:19 NITA 16671620 12 285.50 09:45:20 NITA 16674170 24 285.50 09:45:20 MLXV 16674172 11 285.50 09:45:20 NITA 16676860 22 285.50 09:45:20 MLXV 16676870 13 285.50 09:45:20 MLXV 16674168 14 285.50 09:45:20 MLXV 16676858 11 285.50 09:45:21 NITA 16684812 22 285.50 09:45:21 MLXV 16684815 14 285.50 09:45:21 MLXV 16684810 22 285.50 09:45:22 MLXV 16688986 11 285.50 09:45:22 NITA 16688984 13 285.50 09:45:22 MLXV 16688982 18 285.50 09:45:23 MLXV 16694323 6 285.50 09:45:23 BNPD 16696820 11 285.50 09:45:23 NITA 16696811 13 285.50 09:45:23 MLXV 16696809 22 285.50 09:45:23 MLXV 16696817 10 285.50 09:45:23 MLXV 16694319 9 285.50 09:45:23 NITA 16694317 14 285.50 09:45:23 BNPD 16696822 99 285.77 09:45:31 ONEC 16741999 200 285.78 09:45:32 BLXM 16750700 25 285.74 09:45:32 MEMX 16750712 200 285.76 09:45:32 BLXM 16750695 100 285.50 09:45:35 BNPD 16766865 102 285.50 09:45:35 BNPD 16766886 100 285.59 09:45:35 ONEC 16766858 100 285.50 09:45:35 BNPD 16766884 100 285.50 09:45:35 BNPD 16766867 9 285.50 09:45:42 NITA 16810589 150 285.54 09:45:42 MEMX 16810751 12 285.50 09:45:43 MLXV 16818601 20 285.50 09:45:43 MLXV 16814856 12 285.50 09:45:43 MLXV 16814850 10 285.50 09:45:43 NITA 16814852 10 285.50 09:45:43 NITA 16818603 20 285.50 09:45:43 MLXV 16818605 10 285.50 09:45:44 NITA 16824116 12 285.50 09:45:44 MLXV 16824114 20 285.50 09:45:44 MLXV 16824118 10 285.50 09:45:45 NITA 16827882 11 285.50 09:45:45 MLXV 16827880 200 285.53 09:45:45 NITE 16829592 200 285.53 09:45:45 NITE 16829590 20 285.50 09:45:45 MLXV 16827885 152 285.50 09:45:45 MLXV 16827875 200 285.53 09:45:45 MLXN 16829587 200 286.07 09:45:56 INST 16887378 100 286.07 09:45:56 IEX 16887405 200 286.05 09:45:56 BLXM 16887375 100 286.07 09:45:56 BLXM 16887399 100 286.04 09:45:56 ARCA 16887423 40 286.07 09:45:56 NITE 16887352 40 286.06 09:45:56 BLXM 16887395 100 286.04 09:45:56 NYSE 16887427 100 286.04 09:45:56 INET 16887411 100 286.07 09:45:56 ONEC 16887348 200 286.05 09:45:56 BLXM 16887388 100 286.03 09:45:56 BNPD 16887384 200 286.06 09:45:56 BATY 16887368 105 285.87 09:45:56 BLXM 16886736 100 285.79 09:46:06 MLXV 16941342 100 285.79 09:46:06 ONEC 16941332 100 285.79 09:46:06 ONEC 16941334 100 285.79 09:46:06 ONEC 16941336 50 285.67 09:46:14 INET 16987224 400 285.50 09:46:14 LEVL 16984348 200 285.74 09:46:14 NITE 16985309 99 285.50 09:46:14 ONEC 16984344 200 285.75 09:46:14 BATS 16985344 100 285.50 09:46:14 MLXV 16984350 8 285.50 09:46:14 BNPD 16984352 200 285.45 09:46:21 MEMX 17024300 1 285.46 09:46:21 MEMX 17024302 50 285.31 09:46:35 INET 17121571 200 285.31 09:46:35 INET 17121573 8 284.45 09:47:04 MEMX 17290844 200 284.10 09:47:07 INST 17306860 100 284.15 09:47:07 ONEC 17306817 26 284.06 09:47:07 ARCA 17305841 100 284.15 09:47:07 ONEC 17306821 40 284.06 09:47:07 NITE 17306824 40 284.10 09:47:07 NITE 17306827 200 284.15 09:47:07 BLXM 17306875 200 284.06 09:47:07 INST 17306858 200 284.14 09:47:07 BLXM 17306854 40 284.15 09:47:07 BLXM 17306865 40 284.12 09:47:07 BLXM 17306852 10 283.81 09:47:10 INET 17327152 150 283.57 09:47:21 MLXN 17403633 200 283.55 09:47:21 INST 17403671 40 283.49 09:47:21 NITE 17403628 40 283.56 09:47:21 BLXM 17403659 25 283.54 09:47:21 INET 17404223 40 283.54 09:47:21 NITE 17403636 25 283.56 09:47:21 MLXN 17403626 200 283.51 09:47:21 INST 17403669 40 283.54 09:47:21 BLXM 17403656 100 283.57 09:47:21 ONEC 17403624 1 283.18 09:47:21 NITA 17403459 100 283.57 09:47:21 ONEC 17403630 165 283.47 09:47:23 EDGX 17420066 40 283.29 09:47:23 NITE 17420190 40 283.32 09:47:23 NYSE 17420251 100 283.19 09:47:23 INET 17420108 40 283.46 09:47:23 BLXM 17421013 200 283.32 09:47:23 NITE 17420196 150 283.32 09:47:23 MLXN 17420194 100 283.32 09:47:23 ONEC 17420184 200 283.31 09:47:23 MLXN 17420192 10 283.32 09:47:23 MLXN 17420199 100 283.32 09:47:23 MIAX 17420233 40 283.32 09:47:23 BLXM 17420228 100 283.46 09:47:23 ARCA 17421035 200 283.29 09:47:23 INST 17420238 40 283.32 09:47:23 ARCA 17420255 200 283.29 09:47:23 MLXN 17420187 200 283.46 09:47:23 INST 17421017 60 283.47 09:47:23 EDGX 17420068 40 283.12 09:47:32 MEMX 17482468 25 282.81 09:47:32 MLXN 17480863 200 282.82 09:47:32 INST 17480926 100 282.84 09:47:32 MLXN 17480877 100 283.18 09:47:32 INET 17482516 40 283.26 09:47:32 BLXM 17482465 200 282.84 09:47:32 MLXN 17480882 200 282.93 09:47:32 INST 17481617 100 282.84 09:47:32 INET 17480938 100 282.84 09:47:32 ONEC 17480860 40 283.01 09:47:32 BATY 17481590 100 282.84 09:47:32 INST 17480928 105 283.18 09:47:32 BATS 17482496 5 283.06 09:47:32 MLXN 17481561 40 283.01 09:47:32 EDGX 17481624 100 283.08 09:47:32 ONEC 17481556 40 283.28 09:47:32 BLXM 17482500 40 283.03 09:47:32 EDGA 17481627 100 283.22 09:47:32 BATY 17482451 100 283.18 09:47:32 EDGA 17482483 100 282.84 09:47:32 ONEC 17480855 200 282.96 09:47:32 NITE 17481567 25 283.29 09:47:32 BATY 17482453 40 283.03 09:47:32 NYSE 17481654 100 283.22 09:47:32 NYSE 17482533 40 283.05 09:47:32 BLXM 17481612 300 283.07 09:47:32 LEVL 17481558 40 283.18 09:47:32 NITE 17482429 25 283.29 09:47:32 EDGX 17482477 20 283.00 09:47:32 BNPD 17478794 200 282.70 09:47:32 NITE 17480867 25 283.08 09:47:32 IEX 17481644 100 283.18 09:47:32 EDGX 17482461 100 283.29 09:47:32 ONEC 17482419 100 283.18 09:47:32 MEMX 17482470 25 282.82 09:47:32 MLXN 17480865 295 283.07 09:47:32 MLXN 17481576 42 283.12 09:47:32 BATS 17482481 200 282.81 09:47:32 NITE 17480869 40 283.12 09:47:32 NITE 17482427 100 283.41 09:47:32 ITGU 17482463 150 282.83 09:47:32 MLXN 17480873 25 283.29 09:47:32 BSE 17482508 5 282.81 09:47:32 MLXN 17480857 100 283.18 09:47:32 ARCA 17482536 100 283.18 09:47:32 NYSE 17482531 100 282.84 09:47:32 EDGX 17480912 25 283.08 09:47:32 BSE 17481633 100 283.22 09:47:32 EDGA 17482485 25 283.08 09:47:32 BATY 17481594 100 283.29 09:47:32 ONEC 17482424 100 283.41 09:47:32 ITGU 17482503 25 283.29 09:47:32 INET 17482520 10 282.83 09:47:32 MLXN 17480875 25 283.29 09:47:32 BATS 17482498 100 282.84 09:47:32 NYSE 17480947 200 282.88 09:47:32 INST 17481615 100 283.22 09:47:32 INET 17482518 40 283.00 09:47:32 BLXM 17481604 100 282.84 09:47:32 MEMX 17480918 200 283.06 09:47:32 MLXN 17481569 40 283.03 09:47:32 IEX 17481642 25 283.29 09:47:32 EDGA 17482487 100 282.84 09:47:32 BLXM 17480910 40 282.88 09:47:32 NITE 17481565 200 283.06 09:47:32 MLXN 17481574 40 282.82 09:47:32 NITE 17480871 100 282.84 09:47:32 ARCA 17480951 200 283.13 09:47:32 INST 17482493 9 283.37 09:47:32 ARCA 17482540 25 283.29 09:47:32 MEMX 17482472 100 282.84 09:47:32 BATS 17480922 200 283.06 09:47:32 MLXN 17481571 200 283.09 09:47:32 INST 17482491 100 283.22 09:47:32 ARCA 17482538 40 283.03 09:47:32 MEMX 17481609 25 283.29 09:47:32 IEX 17482512 40 282.84 09:47:32 BLXM 17480903 100 283.18 09:47:32 BATY 17482449 10 283.39 09:47:32 INET 17482522 100 282.84 09:47:32 NITE 17480879 1 283.02 09:47:32 BATY 17481592 100 283.22 09:47:32 EDGX 17482475 11 283.98 09:48:52 MLXN 18006163 1 283.98 09:48:52 ARCA 18006229 25 283.96 09:48:52 MLXN 18006158 5 283.89 09:48:52 ARCA 18006227 1 283.98 09:48:52 BLXM 18006209 1 283.98 09:48:52 NITE 18006161 100 284.01 09:48:52 NYSE 18007302 100 284.01 09:48:52 ARCA 18007299 1 283.98 09:48:52 ITGU 18006199 1 283.98 09:48:52 INET 18006220 1 283.98 09:48:52 BNPD 18006178 1 283.98 09:48:52 ONEC 18006155 1 283.98 09:48:52 MEMX 18006193 1 283.98 09:48:52 MIAX 18006196 1 283.98 09:48:52 NYSE 18006234 1 283.98 09:48:52 BATS 18006206 1 283.98 09:48:52 EDGX 18006202 100 284.03 09:48:53 BATS 18014271 25 284.03 09:48:53 BATS 18014269 17 284.04 09:48:53 IEX 18014279 100 284.04 09:48:53 BATS 18014273 25 283.87 09:48:53 INET 18010894 5 284.04 09:48:53 BATS 18014275 40 283.96 09:48:57 BLXM 18039827 100 283.97 09:48:57 ARCA 18039895 105 283.88 09:48:57 BATS 18039833 50 284.06 09:48:57 INET 18039594 100 283.92 09:48:57 BATY 18039821 100 283.92 09:48:57 INET 18039714 10 283.96 09:48:57 INET 18039724 100 283.92 09:48:57 EDGA 18039848 25 283.86 09:48:57 INET 18039706 100 284.06 09:48:57 NYSE 18039667 105 283.92 09:48:57 BATS 18039835 100 283.93 09:48:57 ARCA 18039893 100 283.97 09:48:57 EDGA 18039853 100 283.96 09:48:57 INET 18039722 100 283.97 09:48:57 EDGX 18039856 5 283.95 09:48:57 INET 18039720 100 283.88 09:48:57 BATY 18039819 100 283.88 09:48:57 MEMX 18039862 11 284.02 09:48:57 INET 18039730 12 284.00 09:48:57 INET 18039728 50 283.97 09:48:57 BLXM 18039850 100 283.88 09:48:57 INET 18039708 10 283.95 09:48:57 INET 18039718 105 283.97 09:48:57 BATS 18039837 100 283.88 09:48:57 EDGA 18039846 100 283.97 09:48:57 MEMX 18039866 100 283.97 09:48:57 INET 18039883 1 284.06 09:48:57 BATS 18039587 100 284.05 09:48:57 INET 18039592 200 283.97 09:48:57 INET 18039726 121 283.91 09:48:57 INET 18039712 10 283.96 09:48:57 INET 18039881 10 283.91 09:48:57 INET 18039710 100 283.92 09:48:57 MEMX 18039864 100 283.97 09:48:57 BATY 18039823 200 283.91 09:48:57 INST 18039871 10 283.94 09:48:57 INET 18039716 100 283.92 09:48:57 EDGX 18039843 100 283.97 09:48:57 NYSE 18039900 100 283.88 09:48:57 EDGX 18039841 40 283.91 09:48:57 NITE 18039798 100 284.06 09:48:57 INET 18039596 100 283.91 09:48:57 ONEC 18039791 100 283.93 09:48:57 NYSE 18039898 200 283.98 09:49:13 INET 18150679 200 283.96 09:49:13 INET 18150677 10 283.95 09:49:13 MIAX 18150646 5 283.91 09:49:13 MIAX 18150644 34 283.92 09:49:13 INET 18150665 200 283.90 09:49:13 INET 18150663 32 283.99 09:49:13 MIAX 18150648 10 284.09 09:49:13 INET 18150625 200 283.82 09:49:13 INET 18150657 5 284.10 09:49:13 INET 18150629 200 283.98 09:49:13 INET 18150681 28 284.10 09:49:13 INET 18150627 100 283.88 09:49:13 INET 18150661 7 283.95 09:49:13 INET 18150669 104 283.95 09:49:13 INET 18150671 100 283.92 09:49:13 INET 18150667 24 283.96 09:49:13 INET 18150675 10 283.85 09:49:13 INET 18150659 12 283.95 09:49:13 INET 18150673 253 282.98 09:49:17 INET 18180711 1 282.98 09:49:17 MEMX 18180697 647 282.98 09:49:17 INET 18180713 99 282.98 09:49:17 MIAX 18180689 102 282.98 09:49:17 ARCA 18180733 50 282.98 09:49:17 INET 18180717 233 282.98 09:49:17 NYSE 18180729 49 282.98 09:49:17 INET 18180721 100 282.98 09:49:17 BATS 18180701 1 282.98 09:49:17 INET 18180719 200 282.98 09:49:17 BATS 18180693 695 282.98 09:49:17 NYSE 18180731 200 282.98 09:49:17 ARCA 18180723 1000 282.98 09:49:17 INET 18180709 26 282.98 09:49:17 INET 18180707 200 282.98 09:49:17 INET 18180715 105 282.98 09:49:17 NYSE 18180735 200 282.98 09:49:17 BATS 18180691 98 282.98 09:49:17 ARCA 18180725 99 282.98 09:49:17 MEMX 18180695 267 282.98 09:49:17 NYSE 18180727 100 282.98 09:49:17 MEMX 18180699 1 282.98 09:49:17 MIAX 18180703 99 282.55 09:49:19 MEMX 18193597 1079 282.55 09:49:19 INET 18193636 1 282.55 09:49:19 MIAX 18193616 579 282.55 09:49:19 NYSE 18193652 1 282.55 09:49:19 NITA 18193640 64 282.55 09:49:19 ARCA 18193665 21 282.55 09:49:19 INET 18193638 1 282.55 09:49:19 MEMX 18193614 79 282.55 09:49:19 ARCA 18193650 121 282.55 09:49:19 NYSE 18193663 100 282.55 09:49:19 BATY 18193595 1 282.55 09:49:19 MLXV 18193623 180 282.55 09:49:19 BATS 18193593 57 282.55 09:49:19 ARCA 18193667 20 282.55 09:49:19 BATS 18193627 99 282.55 09:49:19 MIAX 18193599 100 282.26 09:49:20 NYSE 18204019 50 282.26 09:49:20 MIAX 18203993 100 282.26 09:49:20 INET 18204001 150 282.26 09:49:20 BATS 18204011 1 282.26 09:49:20 MLXV 18203991 1 282.26 09:49:20 MLXV 18204021 50 282.26 09:49:20 BATS 18203997 112 282.26 09:49:20 INET 18204013 50 282.26 09:49:20 MEMX 18204009 50 282.26 09:49:20 MEMX 18204007 50 282.26 09:49:20 MIAX 18203995 100 282.26 09:49:20 ARCA 18204015 50 282.26 09:49:20 BATY 18204003 288 282.26 09:49:20 INET 18203999 600 282.26 09:49:20 NYSE 18204017 13 282.26 09:49:20 BATY 18204005 300 281.84 09:49:28 NYSE 18243984 15 281.84 09:49:28 BATS 18243980 100 281.84 09:49:28 ARCA 18243986 100 281.84 09:49:28 MEMX 18243976 100 281.84 09:49:28 MIAX 18243978 85 281.84 09:49:28 BATS 18243974 1 281.83 09:49:28 NITA 18243982 100 281.84 09:49:33 ONEC 18272111 100 281.84 09:49:33 NYSE 18272115 100 281.84 09:49:33 ARCA 18272117 10 281.84 09:49:33 BATS 18272109 90 281.84 09:49:33 BATS 18272113 69 281.83 09:49:42 INET 18313142 2 282.89 09:50:45 NYSE 18767974 26 282.89 09:50:45 NYSE 18767972 18 282.88 09:50:45 MLXN 18768290 26 283.00 09:51:27 NYSE 18999925 3 281.70 09:55:02 INET 20314167 23 281.70 09:55:02 INET 20314169 1 283.47 09:57:07 NYSE 21106595 25 283.47 09:57:07 NYSE 21106593 64 283.55 09:57:31 NYSE 21238053 418 283.55 09:57:31 MIAX 21238044 2 283.55 09:57:31 NYSE 21238051 100 283.55 09:57:31 MIAX 21238058 14 283.79 09:57:35 BATS 21253599 100 283.79 09:57:35 INET 21253561 25 283.78 09:57:35 BATS 21253597 100 283.79 09:57:37 INET 21263122 25 283.39 09:57:40 EDGX 21283077 50 283.56 09:57:40 MLXN 21281977 200 283.47 09:57:40 INET 21282274 25 283.55 09:57:40 MLXN 21281975 17 283.39 09:57:40 IEX 21283087 47 283.27 09:57:40 NYSE 21283026 100 283.56 09:57:40 NITE 21281971 25 283.36 09:57:40 MIAX 21282364 100 283.38 09:57:40 BLXM 21283074 43 283.47 09:57:40 INET 21282272 100 283.56 09:57:40 LEVL 21281968 100 283.39 09:57:40 MLXN 21283056 25 283.53 09:57:40 MLXN 21281973 100 283.37 09:57:40 MLXN 21282300 100 283.38 09:57:40 BNPD 21283064 76 283.27 09:57:40 NYSE 21283028 100 283.37 09:57:40 NITE 21282302 25 283.37 09:57:40 MEMX 21282368 100 283.53 09:57:40 NSX 21282007 100 283.56 09:57:40 EDGX 21281998 100 283.61 09:57:41 MLXN 21283928 100 283.61 09:57:41 BLXM 21283958 100 283.61 09:57:41 MLXN 21283892 100 283.61 09:57:41 BLXM 21283906 25 283.52 09:57:41 INET 21286708 50 283.53 09:57:44 INET 21295385 50 283.52 09:57:44 INET 21295210 50 283.53 09:57:46 INET 21309473 50 283.53 09:57:47 INET 21312649 50 283.65 09:57:50 INET 21326784 46 283.65 09:57:50 PHLX 21326822 57 283.62 09:57:51 NYSE 21332750 50 283.67 09:57:51 INET 21334856 43 283.67 09:57:58 INET 21369945 200 283.63 09:58:00 MEMX 21388008 6 283.67 09:58:00 NYSE 21388036 23 283.64 09:58:00 MEMX 21388010 16 283.67 09:58:00 MIAX 21388021 100 283.66 09:58:00 INET 21388028 25 283.63 09:58:00 EDGX 21388012 25 283.65 09:58:00 MIAX 21388019 5 283.64 09:58:00 INET 21388026 116 283.60 09:58:00 BATS 21388016 86 283.64 09:58:00 EDGX 21388014 5 283.59 09:58:00 EDGX 21388005 79 283.35 09:58:06 INET 21430548 21 283.35 09:58:06 INET 21430550 21 283.35 09:58:06 ARCA 21430554 73 283.35 09:58:06 BATS 21430536 79 283.35 09:58:06 ARCA 21430552 99 283.35 09:58:06 ONEC 21430539 27 283.35 09:58:06 BATS 21430541 200 283.35 09:58:06 INET 21430546 100 283.72 09:58:17 MLXN 21502023 91 283.24 09:58:31 MIAX 21604934 1 283.24 09:58:31 ARCA 21604952 1 283.24 09:58:31 INET 21604950 1 283.24 09:58:31 MEMX 21604938 30 283.24 09:58:31 ARCA 21604956 9 283.24 09:58:31 MIAX 21604958 98 283.24 09:58:31 MEMX 21604930 495 283.24 09:58:31 NYSE 21604962 5 283.24 09:58:31 NYSE 21604964 16 283.24 09:58:31 ARCA 21604948 14 283.24 09:58:31 INET 21604960 1 283.24 09:58:31 MEMX 21604942 53 283.24 09:58:31 ARCA 21604954 4 283.24 09:58:31 BATS 21604940 33 283.24 09:58:31 BATS 21604944 63 283.24 09:58:31 BATS 21604936 7 283.24 09:58:31 INET 21604966 19 283.24 09:58:31 INET 21604946 25 283.15 09:58:32 NYSE 21609762 600 283.13 09:58:32 CITM 21609782 25 283.04 09:58:32 NYSE 21609754 100 283.20 09:58:32 NYSE 21609764 5 283.11 09:58:32 NYSE 21609758 10 283.10 09:58:32 NYSE 21609756 100 283.13 09:58:32 NYSE 21609760 27 283.21 09:58:32 NYSE 21609766 200 283.13 09:58:33 NITE 21612357 5 283.13 09:58:33 MLXN 21612271 100 283.15 09:58:33 ITGU 21612299 20 283.13 09:58:33 NITE 21612279 100 283.15 09:58:33 ONEC 21612351 40 283.05 09:58:33 BLXM 21612304 200 282.99 09:58:33 INST 21612410 100 283.15 09:58:33 ITGU 21612405 40 283.02 09:58:33 NITE 21612277 100 282.92 09:58:33 INST 21612302 40 283.10 09:58:33 BLXM 21612414 40 282.93 09:58:33 NITE 21612353 100 283.15 09:58:33 ONEC 21612269 40 283.06 09:58:33 BLXM 21612407 20 283.11 09:58:33 BLXM 21612318 40 282.92 09:58:33 NITE 21612275 40 283.08 09:58:33 BLXM 21612306 100 283.15 09:58:33 ONEC 21612393 40 282.99 09:58:33 NITE 21612355 100 283.15 09:58:33 ONEC 21612395 100 283.03 09:58:33 INST 21612412 100 283.03 09:58:33 INST 21612450 100 282.81 09:58:34 ONEC 21620101 22 282.81 09:58:34 INAS 21620080 71 282.81 09:58:34 INET 21620077 70 282.81 09:58:34 INET 21620070 100 282.81 09:58:34 ONEC 21620066 43 282.49 09:58:36 NYSE 21639477 100 282.49 09:58:37 ONEC 21641881 301 282.49 09:58:37 NYSE 21641889 440 282.56 09:58:38 INET 21650572 100 282.48 09:58:39 IEX 21653952 100 282.48 09:58:39 NITE 21653878 441 282.20 09:58:41 INET 21665421 309 282.04 09:58:44 INET 21680159 133 282.04 09:58:44 INET 21680161 41 282.56 09:58:56 INET 21761166 80 282.76 09:58:57 INET 21769607 3 282.93 09:58:57 MEMX 21769654 100 282.56 09:59:05 ONEC 21819512 71 282.56 09:59:05 BATY 21819518 100 282.56 09:59:05 ONEC 21819530 100 282.56 09:59:05 MEMX 21819507 103 282.56 09:59:05 INET 21819524 175 282.56 09:59:05 INET 21819528 15 282.56 09:59:05 BATY 21819516 14 282.56 09:59:05 BATY 21819510 100 282.56 09:59:05 MLXV 21819534 24 282.56 09:59:05 ARCA 21819536 29 282.56 09:59:05 ARCA 21819538 14 282.56 09:59:05 INET 21819522 100 282.56 09:59:05 MLXV 21819532 590 282.56 09:59:05 INET 21819514 57 282.56 09:59:05 INET 21819526 1 282.56 09:59:05 INET 21820831 1 282.56 09:59:05 INET 21820833 61 282.56 09:59:05 INET 21819520 1 282.56 09:59:05 INET 21820835 1 282.74 09:59:06 ARCA 21836249 40 282.84 09:59:06 BLXM 21836313 100 282.84 09:59:06 ONEC 21836290 100 282.83 09:59:06 ONEC 21836401 100 282.70 09:59:06 ARCA 21836247 100 282.77 09:59:06 INST 21836311 25 282.83 09:59:06 ONEC 21836403 200 282.81 09:59:06 INST 21836412 100 282.77 09:59:06 INST 21836379 100 282.83 09:59:06 ONEC 21836341 79 282.75 09:59:06 INET 21836240 200 282.76 09:59:06 INST 21836410 75 282.83 09:59:06 ONEC 21836343 40 282.86 09:59:06 BLXM 21836319 40 282.78 09:59:06 NITE 21836295 40 282.74 09:59:06 INET 21836238 40 282.74 09:59:06 NITE 21836293 1 282.63 09:59:10 INET 21858851 21 282.63 09:59:10 INET 21858847 100 282.58 09:59:10 INET 21858845 10 282.63 09:59:10 INET 21858849 100 282.24 09:59:15 MEMX 21890293 78 282.24 09:59:15 MIAX 21890295 100 282.24 09:59:15 NYSE 21890299 185 282.14 09:59:15 INET 21893760 20 281.78 10:00:22 NYSE 22314145 20 283.37 10:01:47 BATS 22830738 20 279.03 10:03:57 INET 23589407 20 281.84 10:06:26 ARCA 24484941 9 280.63 10:07:37 BATS 24901323 1 280.63 10:07:37 BATS 24901325 10 280.63 10:07:37 BATS 24901321 20 282.10 10:10:23 NYSE 26067542 20 281.60 10:12:50 BATS 26976986 20 281.14 10:15:15 NYSE 27874557 20 281.59 10:18:31 NYSE 29003056 20 279.74 10:20:57 NYSE 29843079 20 279.90 10:23:23 BATS 30613925 2 280.84 10:26:31 NYSE 31587206 18 280.84 10:26:31 NYSE 31587204 20 279.48 10:27:27 NYSE 31879860 20 279.22 10:29:43 NYSE 32581796 20 278.46 10:32:21 NYSE 33485141 20 278.40 10:35:10 ARCA 34408827 20 278.13 10:36:50 NYSE 34934196 20 277.27 10:40:04 NYSE 35951488 1 277.19 10:42:58 BATS 36951695 19 277.19 10:42:58 BATS 36951693 20 278.47 10:44:56 NYSE 37612893 13 280.71 10:47:46 NYSE 38535968 7 280.71 10:47:46 NYSE 38535970 10 282.04 10:50:33 NYSE 39433617 5 282.04 10:50:33 NYSE 39433611 2 282.04 10:50:33 NYSE 39433615 3 282.04 10:50:33 NYSE 39433613 20 282.27 10:52:50 MEMX 40228094 20 279.86 10:55:08 NYSE 40969991 20 279.19 10:58:00 BATS 41854361 18 280.96 11:02:20 MEMX 43342429 23 280.96 11:02:20 MEMX 43342431 13 280.83 11:04:11 BATS 43977617 7 280.83 11:04:11 BATS 43977619 20 280.00 11:07:09 BATS 44962163 20 280.51 11:09:07 MIAX 45565208 20 281.10 11:11:05 ARCA 46159310 20 281.97 11:15:44 ARCA 47564565 13 281.99 11:17:35 NYSE 48146687 7 281.99 11:17:35 NYSE 48146685 20 282.00 11:21:43 MEMX 49440696 20 282.80 11:25:57 NYSE 50710405 1 283.02 11:27:42 BATS 51297679 19 283.02 11:27:42 BATS 51297677 20 283.57 11:30:10 NYSE 52109726 20 283.36 11:32:49 ARCA 52990399 3 283.87 11:36:40 MEMX 54152849 17 283.87 11:36:40 MEMX 54152853 20 283.74 11:37:54 NYSE 54505914 20 283.51 11:42:22 ARCA 55947660 20 283.20 11:46:23 MEMX 57095077 20 284.00 11:49:16 MIAX 57861519 20 283.08 11:54:41 BATS 59323525 20 282.11 11:57:55 NYSE 60282252 20 282.74 12:02:18 NYSE 61456221 14 282.92 12:06:22 NYSE 62528589 1 282.92 12:06:22 NYSE 62528604 5 282.92 12:06:22 NYSE 62528591 2 282.81 12:08:30 NYSE 63102901 18 282.81 12:08:30 NYSE 63102903 20 282.60 12:12:45 NYSE 64141907 11 283.44 12:16:33 NYSE 65042095 9 283.44 12:16:33 NYSE 65042093 20 284.33 12:20:02 BATS 65996083 18 283.11 12:24:15 ARCA 67056598 2 283.11 12:24:15 ARCA 67056596 11 282.73 12:28:17 NYSE 68113228 9 282.73 12:28:17 NYSE 68113226 20 283.50 12:32:05 BATS 69139718 20 283.27 12:39:13 NYSE 70947515 20 283.20 12:44:31 MEMX 72170135 20 282.66 12:49:42 BATS 73474003 20 282.69 12:57:58 MEMX 75570501 20 282.40 13:00:17 BATS 76230678 20 282.73 13:05:58 INET 77835292 20 282.66 13:15:23 BATS 80070427 20 282.64 13:18:46 NYSE 80870490 20 283.04 13:25:05 BATS 82378027 20 283.21 13:31:06 NYSE 83824695 20 283.13 13:34:24 BATS 84628330 20 283.41 13:41:07 BATS 86309469 20 283.39 13:46:21 INET 87487252 18 283.48 13:51:13 NYSE 88662210 2 283.48 13:51:13 NYSE 88662212 20 283.22 13:58:11 NYSE 90295682 20 282.28 14:03:39 ARCA 91829229 20 282.87 14:08:06 BATS 92946788 20 281.55 14:14:49 INET 94659350 41 282.46 14:19:49 ARCA 96276224 17 282.90 14:26:10 NYSE 97966310 20 282.90 14:26:10 NYSE 97966305 4 282.90 14:26:10 NYSE 97966307 20 283.13 14:29:58 NYSE 98981304 20 283.42 14:36:09 MEMX 100663738 1 283.55 14:40:56 MIAX 101861359 19 283.55 14:40:56 MIAX 101861361 20 284.15 14:47:17 NYSE 103548090 20 284.07 14:47:40 BATS 103644506 20 284.44 14:52:17 MIAX 104955548 20 284.37 14:55:31 NYSE 105743852 20 284.76 14:59:48 NYSE 106844867 20 284.43 15:02:54 NYSE 107796112 20 284.36 15:07:37 NYSE 109204302 20 283.55 15:10:07 NYSE 109856249 20 283.81 15:13:55 MIAX 111028909 20 283.99 15:17:25 MEMX 112049895 20 283.89 15:20:04 MEMX 112877742 20 283.82 15:24:06 ARCA 114262653 20 283.30 15:26:58 NYSE 115236670 20 283.38 15:29:40 ARCA 116175805 20 283.32 15:32:02 ARCA 117129606 20 284.12 15:35:08 NYSE 118480557 20 283.70 15:38:05 BATS 119760276 21 283.70 15:38:05 BATS 119760280 20 283.35 15:41:36 BATS 121377759 20 283.86 15:43:28 MEMX 122263932 20 283.86 15:44:19 MIAX 122638846 20 283.72 15:46:04 ARCA 123584910 2 283.88 15:47:00 MEMX 124052503 3 283.91 15:47:16 IEX 124214950 2 283.91 15:47:16 ARCA 124215011 16 283.78 15:47:31 MIAX 124339775 This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com. RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy. END POSBFLFFEVLBBBF