Flutter Entertain

Transaction in Own Shares • Oct 8, 2025

National Storage Mechanism | Additional information RNS Number : 5563C Flutter Entertainment PLC 08 October 2025 October 8, 2025: Flutter Entertainment plc Transaction in Own Shares Flutter Entertainment plc ("Flutter") announces that on October 7, 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 9,324 236.31 241.40 230.97 ARCA 18,547 236.06 241.45 231.02 BATS 1,245 238.42 241.46 233.21 BATY 801 239.50 241.41 237.62 BLXM 753 238.04 241.40 237.30 BNPD 200 239.48 241.34 237.62 BSE 400 239.49 241.49 237.49 CHX 900 232.24 234.23 231.32 CITA 200 234.82 234.82 234.82 CITM 610 239.43 241.54 237.49 EDGA 680 238.69 241.49 234.70 EDGX 24,005 239.60 241.56 233.10 IEX 5,080 236.76 241.40 231.13 INAS 20,610 236.97 241.58 230.98 INET 13,200 239.36 241.43 234.76 INST 6,661 240.33 241.54 237.56 ITGU 400 234.63 236.05 233.33 JLEQ 12,938 241.18 241.57 237.67 JPMX 600 233.34 235.43 231.81 JSJX 3,381 238.35 241.56 237.30 LEVL 6,470 235.77 241.49 230.84 MEMX 3,261 236.33 241.40 231.20 MIAX 3,189 238.33 241.56 237.56 MLXN 9,336 237.47 241.39 237.07 MLXV 76 237.67 237.67 237.67 NITA 3,440 238.27 241.56 234.76 NITE 400 237.55 241.40 233.49 NSX 18,342 237.43 241.49 230.77 NYSE 1,900 238.47 241.44 237.30 ONEC 2,605 239.28 241.56 233.57 SIGX 800 239.50 239.51 239.50 VCRS The redemptions form part of Flutter's intention to buy back Ordinary Shares of up to $245 million in the period to December 31, 2025 following the announcement of the share buyback program on August 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 175,442,365 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 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: October 7, 2025 Aggregated Information Trading venue Currency Volume weighted average price Aggregated volume See details below USD 238.0050 170,354 Number of shares Price per share (USD) Trade time Trading venue Transaction ID 100 240.56 09:35:00 IEX 14321706 100 240.56 09:35:00 JPMX 14321727 100 240.56 09:35:00 ITGU 14321729 100 241.41 09:35:11 JPMX 14426766 100 241.41 09:35:11 ITGU 14426810 100 241.41 09:35:11 IEX 14426836 700 241.41 09:35:11 JPMX 14426877 700 241.41 09:35:11 ITGU 14426879 160 241.41 09:35:11 IEX 14426885 640 241.41 09:35:11 IEX 14426887 100 241.41 09:35:11 JPMX 14426901 100 241.41 09:35:11 ITGU 14426903 100 241.41 09:35:11 IEX 14426910 100 241.48 09:35:11 JPMX 14430791 100 241.54 09:35:11 ITGU 14430812 100 241.45 09:35:11 BATS 14430824 30 241.54 09:35:11 EDGA 14430828 200 241.41 09:35:11 IEX 14430836 1100 241.41 09:35:11 JPMX 14430855 400 241.41 09:35:11 ITGU 14430869 384 241.41 09:35:11 IEX 14430884 286 241.41 09:35:11 JPMX 14430923 200 241.41 09:35:11 ITGU 14430925 20 241.41 09:35:12 SIGX 14437399 100 241.41 09:35:12 ONEC 14437403 20 241.40 09:35:12 LEVL 14437405 20 241.41 09:35:12 LEVL 14437407 20 241.41 09:35:12 SIGX 14437410 20 241.38 09:35:12 NITE 14437414 20 241.41 09:35:12 NITE 14437416 100 241.41 09:35:12 JPMX 14437438 100 241.41 09:35:12 ITGU 14437443 100 241.38 09:35:12 INST 14437446 45 241.41 09:35:12 BATS 14437456 30 241.41 09:35:12 EDGA 14437459 200 241.41 09:35:12 IEX 14437469 480 241.41 09:35:12 JPMX 14437498 100 241.37 09:35:12 LEVL 14439111 100 241.41 09:35:12 SIGX 14439114 100 241.36 09:35:12 NITE 14439118 100 241.41 09:35:12 JPMX 14439143 100 241.41 09:35:12 ITGU 14439145 100 241.41 09:35:12 INST 14439159 100 241.41 09:35:12 IEX 14439178 100 241.41 09:35:12 NYSE 14439190 300 241.41 09:35:12 ITGU 14439235 24 241.41 09:35:12 JPMX 14439238 300 241.41 09:35:12 IEX 14439250 576 241.41 09:35:12 IEX 14439280 400 241.41 09:35:12 IEX 14439299 100 241.09 09:35:12 SIGX 14441865 3 241.09 09:35:12 INAS 14441867 111 241.09 09:35:12 INAS 14441872 88 241.09 09:35:12 INAS 14441874 30 241.09 09:35:12 INAS 14441878 70 241.09 09:35:12 INAS 14441880 100 241.39 09:35:16 IEX 14467667 200 241.39 09:35:16 JPMX 14469398 200 241.39 09:35:16 ITGU 14469401 200 241.39 09:35:16 IEX 14469420 320 241.39 09:35:16 JPMX 14469477 320 241.39 09:35:16 ITGU 14469484 330 241.39 09:35:16 IEX 14469490 50 241.35 09:35:20 SIGX 14502473 50 241.34 09:35:20 MLXN 14502475 5 241.34 09:35:20 MLXN 14502477 5 241.35 09:35:20 SIGX 14502480 100 241.35 09:35:20 SIGX 14502482 45 241.35 09:35:20 SIGX 14502484 20 241.46 09:35:27 LEVL 14567826 20 241.47 09:35:27 LEVL 14567828 20 241.43 09:35:27 SIGX 14567831 10 241.48 09:35:27 MLXN 14567833 100 241.43 09:35:27 ONEC 14567837 50 241.45 09:35:27 SIGX 14567839 10 241.46 09:35:27 SIGX 14567841 20 241.43 09:35:27 NITE 14567846 50 241.48 09:35:27 NITE 14567848 100 241.43 09:35:27 BATY 14567866 100 241.46 09:35:27 BATY 14567868 200 241.40 09:35:27 JPMX 14567876 200 241.49 09:35:27 ITGU 14567879 200 241.31 09:35:27 BATS 14567885 100 241.49 09:35:27 EDGX 14567888 30 241.49 09:35:27 EDGX 14567890 100 241.49 09:35:27 MEMX 14567894 30 241.44 09:35:27 EDGA 14567897 100 241.49 09:35:27 EDGA 14567899 200 241.43 09:35:27 INST 14567902 200 241.31 09:35:27 IEX 14567910 200 241.31 09:35:27 ARCA 14567919 100 241.49 09:35:27 NYSE 14567921 100 241.49 09:35:27 CHX 14567924 200 241.50 09:35:27 JPMX 14567963 100 241.52 09:35:27 ITGU 14567965 59 241.45 09:35:27 INET 14568116 16 241.47 09:35:27 INET 14568118 100 241.47 09:35:27 INET 14568120 6 241.47 09:35:27 INET 14568122 100 241.47 09:35:27 INET 14568124 100 241.47 09:35:27 INET 14568126 100 241.47 09:35:27 INET 14568128 300 241.41 09:35:27 JPMX 14568190 300 241.47 09:35:27 ITGU 14568194 100 241.41 09:35:27 BLXM 14568196 200 241.34 09:35:27 BATS 14568206 300 241.34 09:35:27 IEX 14568215 100 241.47 09:35:27 NYSE 14568225 890 241.28 09:35:27 JPMX 14568248 1100 241.30 09:35:27 ITGU 14568250 210 241.28 09:35:27 JPMX 14568252 100 241.42 09:35:27 IEX 14568257 970 241.44 09:35:27 IEX 14568259 830 241.36 09:35:27 JPMX 14568278 100 241.36 09:35:27 ITGU 14568280 700 241.44 09:35:27 JPMX 14568308 100 241.55 09:35:28 LEVL 14570618 50 241.54 09:35:28 SIGX 14570620 50 241.55 09:35:28 MLXN 14570622 100 241.56 09:35:28 LEVL 14570625 100 241.55 09:35:28 SIGX 14570628 10 241.56 09:35:28 SIGX 14570630 10 241.56 09:35:28 MLXN 14570633 50 241.56 09:35:28 NITE 14570636 100 241.56 09:35:28 NITE 14570638 300 241.45 09:35:28 JPMX 14570656 300 241.34 09:35:28 IEX 14570683 3530 241.34 09:35:28 JPMX 14570715 100 241.57 09:35:28 JPMX 14570834 100 241.56 09:35:28 IEX 14570851 200 241.57 09:35:28 JPMX 14570867 50 241.58 09:35:28 INET 14570870 500 241.54 09:35:28 JPMX 14570883 550 241.52 09:35:28 IEX 14570886 100 241.36 09:35:28 MLXV 14573341 100 241.40 09:35:38 ONEC 14663355 100 241.40 09:35:38 SIGX 14663357 114 241.40 09:35:38 BATY 14663359 100 241.40 09:35:38 BATS 14663361 500 241.40 09:35:38 BATS 14663363 42 241.40 09:35:38 MIAX 14663365 58 241.40 09:35:38 MIAX 14663367 100 241.40 09:35:38 MEMX 14663369 100 241.40 09:35:38 BNPD 14663371 100 241.40 09:35:38 INET 14663373 258 241.40 09:35:38 INET 14663377 1342 241.40 09:35:38 INET 14663379 100 241.40 09:35:38 SIGX 14663381 88 241.40 09:35:38 INAS 14663385 100 241.40 09:35:38 NSX 14663388 100 241.40 09:35:38 ARCA 14663390 1500 241.40 09:35:38 NYSE 14663392 300 241.40 09:35:38 ARCA 14663394 96 241.39 09:35:38 MLXV 14663399 4 241.39 09:35:38 MLXV 14663401 100 241.34 09:35:38 SIGX 14663743 100 241.44 09:35:38 ONEC 14663745 100 241.40 09:35:38 LEVL 14663747 100 241.40 09:35:38 MLXN 14663750 100 241.34 09:35:38 NITE 14663752 100 241.34 09:35:38 BATY 14663767 100 241.40 09:35:38 JPMX 14663771 100 241.34 09:35:38 EDGA 14663777 100 241.46 09:35:38 ITGU 14663779 100 241.34 09:35:38 EDGX 14663781 45 241.41 09:35:38 BATS 14663783 45 241.44 09:35:38 BATS 14663785 10 241.45 09:35:38 BATS 14663787 100 241.34 09:35:38 MIAX 14663790 100 241.34 09:35:38 MEMX 14663793 100 241.40 09:35:38 BLXM 14663795 100 241.34 09:35:38 INST 14663798 100 241.34 09:35:38 BSE 14663812 100 241.34 09:35:38 IEX 14663825 100 241.34 09:35:38 INET 14663830 100 241.34 09:35:38 ARCA 14663842 100 241.34 09:35:38 NYSE 14663847 100 241.34 09:35:38 CHX 14663849 100 241.45 09:35:38 MLXN 14663888 100 241.45 09:35:38 IEX 14663895 100 241.45 09:35:38 MLXN 14663916 100 241.45 09:35:38 JPMX 14663919 173 241.45 09:35:38 IEX 14663956 100 241.15 09:35:55 BATS 14794686 100 241.15 09:35:55 INET 14794688 100 240.70 09:36:10 ARCA 14967190 60 241.00 09:37:00 BATS 15374882 1 241.00 09:37:00 BATS 15374884 39 241.00 09:37:00 BATS 15374886 100 241.00 09:37:00 ARCA 15374888 47 240.85 09:38:02 ARCA 15874710 53 240.85 09:38:02 ARCA 15874712 70 240.85 09:39:39 BATS 16757168 30 240.85 09:39:39 BATS 16757170 100 240.85 09:39:39 NYSE 16757173 81 240.62 09:39:52 INET 16872089 19 240.62 09:39:52 INET 16872091 44 241.01 09:40:29 NYSE 17202604 44 241.01 09:40:34 NYSE 17256567 56 241.01 09:40:34 NYSE 17256569 100 240.51 09:41:16 BATS 17639227 100 240.51 09:41:16 NYSE 17639233 100 240.32 09:42:13 INET 18133671 40 240.22 09:42:44 JPMX 18393211 100 240.22 09:42:44 INET 18393225 13 239.85 09:43:32 NYSE 18804867 87 239.85 09:43:32 NYSE 18804869 21 239.61 09:44:11 BATS 19105492 100 239.63 09:44:19 NYSE 19175649 93 239.63 09:44:23 NYSE 19205714 100 239.47 09:44:26 BLXM 19242332 2 239.45 09:44:26 JPMX 19242334 100 239.44 09:44:26 INST 19242337 50 239.45 09:44:26 JPMX 19242339 40 239.47 09:44:26 ITGU 19242341 551 239.39 09:44:27 NYSE 19253667 100 239.39 09:44:27 SIGX 19255179 611 239.39 09:44:27 NYSE 19255260 149 239.39 09:44:27 NYSE 19255262 100 239.39 09:44:27 NYSE 19255264 200 239.51 09:44:27 JPMX 19256516 363 239.51 09:44:27 JPMX 19256576 100 239.51 09:44:27 JPMX 19256578 40 239.39 09:44:28 NYSE 19261049 390 239.39 09:44:28 NYSE 19261051 320 239.39 09:44:28 NYSE 19261054 50 239.39 09:44:28 NYSE 19261066 208 239.39 09:44:28 NYSE 19261068 45 239.55 09:44:33 INET 19311885 25 239.55 09:44:33 INET 19311887 100 239.56 09:44:33 INET 19311889 10 239.57 09:44:33 INET 19311891 25 239.57 09:44:33 INET 19311893 10 239.57 09:44:33 INET 19311895 100 239.58 09:44:33 INET 19311897 45 239.54 09:44:33 INET 19311938 100 239.55 09:44:33 INET 19311940 25 239.55 09:44:33 INET 19311942 100 239.55 09:44:33 INET 19311944 2 239.56 09:44:33 INET 19311946 120 239.56 09:44:33 INET 19311948 100 239.56 09:44:33 INET 19311950 45 239.54 09:44:33 INET 19311965 30 239.54 09:44:33 INET 19311967 4 239.55 09:44:33 INET 19311969 170 239.55 09:44:33 INET 19311971 100 239.39 09:44:33 MLXV 19313024 45 239.48 09:44:36 BATS 19336295 100 239.49 09:44:36 BATS 19336297 25 239.49 09:44:36 BATS 19336299 45 239.52 09:44:36 BATS 19336301 100 239.53 09:44:36 BATS 19336303 12 239.53 09:44:36 BATS 19336305 10 239.54 09:44:36 BATS 19336307 100 239.54 09:44:36 BATS 19336309 100 239.56 09:44:36 BATS 19336311 100 239.56 09:44:36 BATS 19336313 30 239.57 09:44:36 BATS 19336315 100 239.58 09:44:36 BATS 19336319 100 239.58 09:44:36 BATS 19336321 30 239.57 09:44:36 INET 19336328 100 239.58 09:44:36 INET 19336330 200 239.58 09:44:36 INET 19336334 100 239.58 09:44:36 INET 19336336 94 239.54 09:44:36 NYSE 19336359 30 239.57 09:44:36 NYSE 19336361 100 239.57 09:44:36 NYSE 19336363 100 239.58 09:44:36 NYSE 19336365 100 239.58 09:44:36 NYSE 19336367 100 239.51 09:45:28 ONEC 19797457 100 239.51 09:45:28 SIGX 19797459 600 239.51 09:45:28 INET 19797461 200 239.51 09:45:28 INET 19797463 400 239.51 09:45:28 INET 19797465 74 239.51 09:45:28 INET 19797467 26 239.51 09:45:28 INET 19797469 90 239.51 09:45:28 BATS 19797471 10 239.51 09:45:28 BATS 19797473 100 239.51 09:45:28 MEMX 19797475 100 239.51 09:45:28 MIAX 19797477 400 239.51 09:45:28 BATS 19797479 50 239.51 09:45:28 SIGX 19797484 100 239.51 09:45:28 ARCA 19797488 93 239.51 09:45:28 NYSE 19797490 100 239.51 09:45:28 ARCA 19797492 100 239.51 09:45:28 ARCA 19797494 7 239.51 09:45:28 NYSE 19797498 1200 239.51 09:45:28 NYSE 19797500 3 239.50 09:45:28 BNPD 19797502 99 239.33 09:45:28 NITE 19797579 100 239.33 09:45:28 NITE 19797581 400 239.33 09:45:28 INST 19797596 100 239.45 09:45:28 SIGX 19797806 100 239.47 09:45:28 LEVL 19797808 100 239.49 09:45:28 LEVL 19797810 100 239.49 09:45:28 NITE 19797812 100 239.46 09:45:28 MLXN 19797814 50 239.49 09:45:28 SIGX 19797817 400 239.33 09:45:28 INST 19797842 500 239.49 09:45:28 IEX 19797867 1200 239.33 09:45:28 INST 19797903 5 239.46 09:45:28 SIGX 19798245 5 239.49 09:45:28 MLXN 19798247 10 239.51 09:45:28 SIGX 19798249 12 239.51 09:45:28 SIGX 19798251 12 239.51 09:45:28 MLXN 19798253 10 239.51 09:45:28 MLXN 19798255 400 239.44 09:45:28 INST 19798279 400 239.51 09:45:28 IEX 19798302 4000 239.44 09:45:28 INST 19798343 200 239.52 09:45:28 LEVL 19798453 200 239.52 09:45:28 MLXN 19798456 200 239.52 09:45:28 ITGU 19798480 200 239.52 09:45:28 BLXM 19798482 200 239.52 09:45:28 INST 19798487 100 239.52 09:45:28 BATS 19798506 100 239.52 09:45:28 EDGX 19798510 400 239.52 09:45:28 IEX 19798514 100 239.52 09:45:28 MIAX 19798517 100 239.52 09:45:28 MEMX 19798521 100 239.52 09:45:28 INET 19798528 100 239.52 09:45:28 ARCA 19798533 5800 239.52 09:45:28 IEX 19798545 200 239.24 09:45:28 MLXV 19799422 100 239.85 09:45:57 MEMX 20057715 100 239.85 09:45:57 MIAX 20057717 100 239.85 09:46:26 NYSE 20302757 100 239.81 09:47:02 BATS 20595799 100 239.63 09:48:02 BATS 21062672 40 239.63 09:48:02 INAS 21062678 87 239.51 09:48:02 NITE 21063593 13 239.51 09:48:02 NITE 21063599 100 239.51 09:48:02 NITE 21063601 1 239.51 09:48:02 JPMX 21063615 500 239.51 09:48:02 INST 21063626 100 239.51 09:48:02 BLXM 21063628 100 239.51 09:48:02 ITGU 21063630 500 239.51 09:48:02 IEX 21063642 400 239.51 09:48:02 INST 21063726 593 239.51 09:48:02 VCRS 21063731 500 239.52 09:48:02 IEX 21063741 2800 239.51 09:48:02 INST 21063768 2800 239.52 09:48:02 IEX 21063783 207 239.50 09:48:02 VCRS 21063828 1300 239.50 09:48:02 INST 21063851 100 239.50 09:48:02 IEX 21063859 1292 239.50 09:48:02 IEX 21063861 10 239.51 09:48:02 MLXN 21064494 100 239.42 09:48:02 NYSE 21065074 80 239.42 09:48:02 NYSE 21065076 3 239.42 09:48:02 ARCA 21065078 1 239.42 09:48:02 NYSE 21065080 3 239.42 09:48:02 NYSE 21065082 87 239.42 09:48:02 ARCA 21065084 16 239.42 09:48:02 NYSE 21065086 20 239.52 09:48:09 SIGX 21116050 1 239.73 09:48:53 MEMX 21462436 99 239.73 09:48:53 MEMX 21462438 100 239.73 09:48:53 NYSE 21462444 42 239.71 09:48:53 INAS 21462446 14 239.71 09:48:53 INAS 21462450 180 239.59 09:48:53 INET 21462608 100 239.52 09:50:29 INET 22204306 100 239.52 09:50:29 NYSE 22204309 100 239.71 09:52:16 MEMX 22990756 70 239.71 09:52:16 NYSE 22990761 30 239.71 09:52:16 NYSE 22990763 100 239.59 09:52:39 NYSE 23156504 69 238.74 09:53:45 BATS 23623009 30 239.37 09:54:58 BATS 24077909 34 239.37 09:54:58 BATS 24077913 36 239.37 09:54:58 BATS 24077915 100 239.37 09:54:58 ARCA 24077920 100 239.33 09:55:19 INET 24226537 70 240.31 09:57:20 BATS 25053302 30 240.31 09:57:20 BATS 25053304 70 240.31 09:57:20 ARCA 25053307 30 240.31 09:57:20 ARCA 25053309 50 240.29 09:57:20 INAS 25053314 100 240.33 09:57:43 BATS 25238931 100 240.33 09:57:43 MEMX 25238933 100 239.98 09:59:08 MEMX 25860136 100 239.98 09:59:08 ARCA 25860138 25 239.40 09:59:21 NYSE 25949476 75 239.40 09:59:21 NYSE 25949478 84 239.13 10:00:00 NYSE 26229566 16 239.13 10:00:00 NYSE 26229582 47 238.99 10:00:21 NYSE 26467931 53 238.99 10:00:21 NYSE 26467933 100 238.78 10:00:53 BATS 26764598 100 238.32 10:01:16 NYSE 26993884 100 237.69 10:01:45 NYSE 27225374 100 237.74 10:02:24 BATS 27570787 95 238.04 10:04:04 INET 28453256 1 237.98 10:04:04 ARCA 28453261 100 238.06 10:04:51 MIAX 28788688 100 238.06 10:04:51 NYSE 28788692 100 238.06 10:04:51 ARCA 28788694 75 238.06 10:04:51 INAS 28788702 66 237.97 10:05:07 NYSE 28918065 45 237.96 10:05:07 INAS 28918067 34 237.97 10:05:07 NYSE 28918069 100 238.10 10:05:54 NYSE 29307947 50 239.35 10:08:26 BATS 30487084 1 239.35 10:08:26 BATS 30487087 6 239.35 10:08:26 BATS 30487356 43 239.35 10:08:26 BATS 30487358 100 239.35 10:08:26 INET 30487362 81 239.35 10:08:26 ARCA 30487365 19 239.35 10:08:26 ARCA 30487367 100 239.36 10:08:32 BATS 30532118 14 239.36 10:08:32 ARCA 30532122 86 239.36 10:08:32 ARCA 30532124 100 239.14 10:09:14 BATS 30849246 100 239.01 10:09:25 BATS 30938768 100 238.97 10:10:12 BATS 31283977 100 238.89 10:11:52 BATS 31995062 100 238.89 10:11:52 ARCA 31995068 90 238.77 10:12:17 INET 32179734 10 238.77 10:12:17 INET 32179743 100 238.49 10:13:06 BATS 32522514 100 238.33 10:13:36 NYSE 32763443 100 238.27 10:14:40 ARCA 33205726 100 238.27 10:14:40 NYSE 33205728 44 238.26 10:14:40 INAS 33205731 44 238.26 10:14:40 INAS 33205733 100 237.99 10:18:00 MLXN 34679921 100 237.99 10:18:00 INAS 34679929 6 237.99 10:18:00 MLXN 34679940 100 237.89 10:18:44 BATS 34963087 100 237.89 10:18:44 INET 34963091 100 237.84 10:19:06 MEMX 35079941 58 237.84 10:19:06 ARCA 35079943 12 237.84 10:19:06 ARCA 35079947 30 237.84 10:19:06 ARCA 35079949 80 237.74 10:19:41 INET 35295962 1 237.74 10:19:41 INET 35295964 19 237.74 10:19:41 INET 35295966 88 237.73 10:19:52 INET 35356857 1 237.73 10:19:52 INET 35356859 11 237.73 10:19:52 INET 35356861 19 237.85 10:22:03 BATS 36121141 1 237.85 10:22:03 BATS 36121145 23 237.85 10:22:03 BATS 36121147 18 237.85 10:22:03 ARCA 36121149 23 237.85 10:22:03 ARCA 36121151 59 237.85 10:22:03 ARCA 36121153 57 237.85 10:22:03 BATS 36121155 100 237.85 10:23:06 BATS 36505575 100 237.85 10:23:06 MEMX 36505580 100 237.65 10:23:44 INET 36742184 100 237.65 10:23:44 ARCA 36742206 27 237.29 10:24:54 BATS 37193763 1 237.29 10:24:54 BATS 37193765 90 237.30 10:25:06 BATS 37259253 10 237.30 10:25:06 BATS 37259255 94 237.30 10:25:06 INET 37259258 6 237.30 10:25:06 INET 37259260 87 237.29 10:25:06 INAS 37259267 100 237.43 10:27:20 BATS 38125179 40 237.43 10:27:20 ARCA 38125183 1 237.43 10:27:20 ARCA 38125185 40 237.43 10:27:20 ARCA 38125187 19 237.43 10:27:20 ARCA 38125189 100 237.50 10:28:00 NITE 38368912 100 237.51 10:28:00 IEX 38368926 45 237.49 10:28:00 BATS 38368979 30 237.49 10:28:00 EDGX 38368983 30 237.49 10:28:00 EDGA 38368987 35 237.49 10:28:00 INET 38368992 20 237.49 10:28:00 IEX 38368998 45 237.49 10:28:00 ARCA 38369004 55 237.49 10:28:00 ARCA 38369006 45 237.49 10:28:00 CHX 38369010 55 237.49 10:28:00 CHX 38369012 45 237.49 10:28:00 NYSE 38369014 55 237.49 10:28:00 NYSE 38369016 20 237.49 10:28:00 LEVL 38369456 20 237.49 10:28:00 SIGX 38369460 100 237.49 10:28:00 ONEC 38369462 20 237.48 10:28:00 NITE 38369466 100 237.48 10:28:00 INST 38369476 20 237.49 10:28:00 IEX 38369484 100 237.49 10:28:00 ONEC 38369501 30 237.49 10:28:00 EDGA 38369510 45 237.49 10:28:00 BATS 38369513 100 237.56 10:28:00 BATY 38369562 100 237.50 10:28:00 SIGX 38369583 50 237.56 10:28:00 MLXN 38369586 100 237.53 10:28:00 LEVL 38369588 100 237.56 10:28:00 ITGU 38369634 100 237.50 10:28:00 IEX 38369654 100 237.56 10:28:00 BATY 38369695 50 237.56 10:28:00 SIGX 38369731 20 237.56 10:28:00 SIGX 38369733 30 237.56 10:28:00 SIGX 38369735 100 237.56 10:28:00 IEX 38369750 100 237.52 10:28:02 NITE 38383402 100 237.52 10:28:02 IEX 38383438 2100 237.52 10:28:02 IEX 38383456 100 237.54 10:28:04 NITE 38397499 100 237.54 10:28:04 IEX 38397546 200 237.54 10:28:04 NITE 38397569 800 237.54 10:28:04 NITE 38397618 800 237.54 10:28:04 IEX 38397623 100 237.62 10:28:10 NITE 38436919 200 237.66 10:28:10 IEX 38436962 100 237.61 10:28:15 LEVL 38469989 100 237.61 10:28:15 LEVL 38469992 100 237.61 10:28:15 MLXN 38469994 100 237.57 10:28:15 NITE 38469996 100 237.61 10:28:15 MLXN 38469998 100 237.65 10:28:15 ITGU 38470025 100 237.65 10:28:15 ITGU 38470027 45 237.65 10:28:15 BATS 38470036 30 237.65 10:28:15 EDGA 38470041 149 237.65 10:28:15 IEX 38470049 500 237.56 10:28:15 LEVL 38470086 600 237.56 10:28:15 MLXN 38470088 500 237.56 10:28:15 LEVL 38470121 100 237.61 10:28:15 LEVL 38470123 20 237.65 10:28:15 LEVL 38470125 400 237.56 10:28:15 MLXN 38470128 100 237.61 10:28:15 MLXN 38470130 1000 237.65 10:28:15 ITGU 38470138 90 237.56 10:28:15 MLXN 38470141 100 237.61 10:28:15 MLXN 38470191 100 237.61 10:28:15 MLXN 38470225 20 237.58 10:28:30 LEVL 38565103 20 237.58 10:28:30 SIGX 38565105 20 237.60 10:28:30 LEVL 38565107 100 237.58 10:28:30 ONEC 38565109 100 237.60 10:28:30 LEVL 38565111 60 237.60 10:28:30 LEVL 38565113 100 237.58 10:28:30 ONEC 38565115 20 237.58 10:28:30 SIGX 38565117 10 237.61 10:28:30 SIGX 38565119 100 237.60 10:28:30 MLXN 38565122 100 237.60 10:28:30 MLXN 38565125 20 237.54 10:28:30 NITE 38565127 20 237.57 10:28:30 NITE 38565129 100 237.58 10:28:30 NITE 38565131 60 237.58 10:28:30 NITE 38565133 100 237.57 10:28:30 BATY 38565146 100 237.62 10:28:30 ITGU 38565159 200 237.54 10:28:30 INST 38565163 100 237.57 10:28:30 BATS 38565167 100 237.57 10:28:30 EDGA 38565170 100 237.57 10:28:30 EDGX 38565172 100 237.57 10:28:30 MIAX 38565175 100 237.57 10:28:30 MEMX 38565178 100 237.62 10:28:30 ITGU 38565180 1 237.57 10:28:30 IEX 38565187 20 237.57 10:28:30 IEX 38565189 100 237.58 10:28:30 IEX 38565191 79 237.61 10:28:30 IEX 38565193 100 237.58 10:28:30 INET 38565196 100 237.58 10:28:30 NYSE 38565201 100 237.58 10:28:30 ARCA 38565204 400 237.50 10:28:34 MLXV 38587548 100 237.50 10:28:36 BATS 38602486 100 237.50 10:28:36 BATS 38602488 200 237.50 10:28:36 BATS 38602490 100 237.50 10:28:36 MEMX 38602492 241 237.50 10:28:36 INET 38602497 559 237.50 10:28:36 INET 38602499 100 237.50 10:28:36 MIAX 38602501 500 237.50 10:28:36 NYSE 38602506 8 237.50 10:28:36 SIGX 38602508 100 237.50 10:28:36 ARCA 38602510 100 237.50 10:28:36 ARCA 38602512 100 237.50 10:28:36 ARCA 38602514 92 237.50 10:28:36 SIGX 38602519 6 237.50 10:28:36 MLXV 38602523 100 237.45 10:28:36 ONEC 38602527 200 237.45 10:28:36 MLXV 38603804 100 237.45 10:28:36 ONEC 38603820 100 237.45 10:28:36 BNPD 38603833 100 237.45 10:28:36 LEVL 38603840 24 237.45 10:28:36 INAS 38603846 200 237.45 10:28:49 NYSE 38682394 1 237.45 10:28:49 NYSE 38682396 100 237.45 10:28:54 BNPD 38724331 100 237.45 10:28:54 BATY 38724333 13 237.45 10:28:54 MEMX 38724335 87 237.45 10:28:54 MEMX 38724337 300 237.45 10:28:54 BATS 38724339 100 237.45 10:28:54 MIAX 38724341 401 237.45 10:28:54 NYSE 38724343 299 237.45 10:28:54 NYSE 38724345 13 237.45 10:28:54 INET 38724347 407 237.45 10:28:54 INET 38724349 541 237.45 10:28:54 INET 38724351 239 237.45 10:28:54 INET 38724353 100 237.45 10:28:54 INET 38724357 50 237.45 10:28:54 MLXV 38724362 50 237.45 10:28:54 SIGX 38724366 100 237.41 10:28:54 ONEC 38724372 100 237.41 10:28:54 MLXV 38724374 100 237.41 10:28:54 INST 38724376 500 237.30 10:28:55 MLXV 38728651 400 237.30 10:28:55 INAS 38728676 100 237.30 10:28:55 MLXV 38730084 300 237.30 10:28:55 MLXV 38730086 500 237.30 10:28:55 MLXV 38730516 100 237.30 10:28:55 ONEC 38730616 100 237.30 10:28:55 BNPD 38730624 100 237.30 10:28:55 LEVL 38730630 400 237.30 10:28:55 MLXV 38730792 100 237.30 10:28:55 LEVL 38730819 400 237.30 10:28:55 MLXV 38731163 80 237.30 10:28:55 BATS 38734921 100 237.30 10:28:55 MIAX 38734923 100 237.30 10:28:55 BATS 38734925 1 237.30 10:28:55 INET 38734927 100 237.30 10:28:55 INET 38734929 658 237.30 10:28:55 INET 38734931 120 237.30 10:28:55 BATS 38734933 50 237.30 10:28:55 BNPD 38734935 441 237.30 10:28:55 INET 38734937 20 237.30 10:28:55 MEMX 38734939 50 237.30 10:28:55 MEMX 38734941 30 237.30 10:28:55 MEMX 38734943 100 237.30 10:28:55 ARCA 38734945 19 237.30 10:28:55 NYSE 38734947 50 237.30 10:28:55 SIGX 38734949 100 237.30 10:28:55 INAS 38734951 50 237.30 10:28:55 ARCA 38734953 281 237.30 10:28:55 NYSE 38734955 7 237.30 10:28:55 ARCA 38734957 600 237.30 10:28:55 NYSE 38734959 1 237.30 10:28:55 ARCA 38734963 142 237.30 10:28:55 ARCA 38734965 600 237.07 10:28:59 MLXV 38762967 600 237.07 10:28:59 MLXV 38763435 400 237.07 10:28:59 MLXV 38763810 400 237.07 10:28:59 MLXV 38764067 700 237.11 10:29:20 MLXV 38908591 600 237.12 10:29:22 MLXV 38924751 400 237.12 10:29:23 MLXV 38931744 200 237.56 10:29:27 MEMX 38951401 640 237.56 10:29:27 MEMX 38951403 5 237.60 10:29:27 IEX 38951552 20 237.60 10:29:27 LEVL 38951695 100 237.57 10:29:27 ONEC 38951697 20 237.57 10:29:27 SIGX 38951699 10 237.61 10:29:27 MLXN 38951701 20 237.61 10:29:27 LEVL 38951703 1 237.62 10:29:27 LEVL 38951705 100 237.62 10:29:27 LEVL 38951707 100 237.60 10:29:27 ONEC 38951710 12 237.62 10:29:27 MLXN 38951714 7 237.62 10:29:27 MLXN 38951716 20 237.57 10:29:27 NITE 38951718 20 237.60 10:29:27 SIGX 38951720 10 237.60 10:29:27 SIGX 38951722 7 237.61 10:29:27 SIGX 38951724 12 237.61 10:29:27 SIGX 38951726 100 237.62 10:29:27 MLXN 38951728 10 237.62 10:29:27 MLXN 38951730 20 237.60 10:29:27 NITE 38951733 100 237.60 10:29:27 NITE 38951735 100 237.61 10:29:27 SIGX 38951737 100 237.62 10:29:27 SIGX 38951739 10 237.62 10:29:27 SIGX 38951741 121 237.62 10:29:27 SIGX 38951743 100 237.60 10:29:27 NITE 38951745 1 237.61 10:29:27 NITE 38951747 100 237.62 10:29:27 BATY 38951764 1 237.62 10:29:27 BLXM 38951769 200 237.62 10:29:27 BLXM 38951772 30 237.59 10:29:27 EDGA 38951780 1 237.62 10:29:27 ITGU 38951786 200 237.57 10:29:27 INST 38951789 200 237.60 10:29:27 INST 38951791 100 237.62 10:29:27 MEMX 38951794 200 237.62 10:29:27 ITGU 38951797 100 237.62 10:29:27 BSE 38951800 20 237.57 10:29:27 IEX 38951810 20 237.60 10:29:27 IEX 38951812 100 237.62 10:29:27 IEX 38951814 100 237.62 10:29:27 IEX 38951816 100 237.62 10:29:27 IEX 38951819 100 237.62 10:29:27 NSX 38951822 100 237.62 10:29:27 CHX 38951830 200 237.76 10:29:27 LEVL 38951950 200 237.76 10:29:27 MLXN 38951955 100 237.76 10:29:27 MLXN 38951958 200 237.75 10:29:27 NITE 38951960 100 237.76 10:29:27 NITE 38951963 100 237.75 10:29:27 BATY 38951970 100 237.75 10:29:27 EDGA 38951973 100 237.75 10:29:27 EDGX 38951977 100 237.75 10:29:27 MIAX 38951992 30 237.75 10:29:27 ARCA 38952065 100 237.72 10:29:27 INET 38952093 100 237.72 10:29:27 IEX 38952098 100 237.75 10:29:27 NYSE 38952107 100 237.85 10:29:41 JPMX 39035833 20 237.84 10:29:47 LEVL 39074566 100 237.84 10:29:47 ONEC 39074569 10 237.79 10:29:47 SIGX 39074571 10 237.81 10:29:47 MLXN 39074574 10 237.79 10:29:47 SIGX 39074577 12 237.79 10:29:47 SIGX 39074579 20 237.84 10:29:47 NITE 39074581 10 237.82 10:29:47 MLXN 39074583 12 237.82 10:29:47 MLXN 39074585 10 237.83 10:29:47 MLXN 39074587 10 237.82 10:29:47 SIGX 39074591 20 237.84 10:29:47 SIGX 39074593 1 237.82 10:29:47 JPMX 39074617 10 237.82 10:29:47 BATS 39074631 12 237.83 10:29:47 BATS 39074633 10 237.81 10:29:47 MEMX 39074637 12 237.84 10:29:47 MEMX 39074639 10 237.83 10:29:47 IEX 39074646 12 237.84 10:29:47 IEX 39074648 10 237.83 10:29:47 INET 39074654 800 237.67 10:29:59 MLXV 39149874 100 237.67 10:29:59 BATY 39149876 100 237.67 10:29:59 BNPD 39149878 100 237.67 10:29:59 BATS 39149880 100 237.67 10:29:59 MEMX 39149882 350 237.67 10:29:59 NYSE 39149884 40 237.67 10:29:59 MEMX 39149886 100 237.67 10:29:59 NSX 39149888 60 237.67 10:29:59 MEMX 39149890 1 237.67 10:29:59 NYSE 39149892 80 237.67 10:29:59 NYSE 39149894 140 237.67 10:29:59 NYSE 39149896 100 237.67 10:29:59 NYSE 39149898 81 237.67 10:29:59 INET 39149900 160 237.67 10:29:59 NYSE 39149902 32 237.67 10:29:59 ARCA 39149904 900 237.67 10:29:59 INAS 39149934 465 237.67 10:29:59 INET 39149939 100 237.67 10:29:59 SIGX 39149948 100 237.67 10:29:59 ONEC 39149950 100 237.67 10:29:59 BATS 39149954 200 237.67 10:29:59 INET 39149958 217 237.67 10:29:59 NYSE 39149960 159 237.67 10:29:59 ARCA 39149962 53 237.67 10:29:59 BATS 39149964 141 237.67 10:29:59 ARCA 39149966 452 237.67 10:29:59 NYSE 39149968 80 237.67 10:29:59 BATS 39149970 100 237.67 10:29:59 INST 39149972 67 237.67 10:29:59 BATS 39149974 19 237.67 10:29:59 INET 39149976 100 237.67 10:29:59 MIAX 39149978 236 237.67 10:29:59 INET 39149981 77 237.67 10:29:59 INET 39149984 286 237.67 10:29:59 INET 39149986 117 237.67 10:29:59 INET 39149988 211 237.67 10:29:59 JPMX 39150480 76 237.67 10:29:59 NITA 39150482 600 237.67 10:30:00 MLXV 39151125 100 237.67 10:30:00 ONEC 39151498 100 237.67 10:30:00 BNPD 39151504 100 237.67 10:30:00 LEVL 39151517 334 237.67 10:30:00 INAS 39151528 400 237.67 10:30:00 MLXV 39151843 6 237.67 10:30:00 INAS 39152459 241 237.67 10:30:00 INAS 39152461 90 237.67 10:30:00 MLXV 39152953 90 237.67 10:30:00 MLXV 39153909 100 237.67 10:30:01 ONEC 39163204 100 237.67 10:30:01 SIGX 39163206 200 237.67 10:30:01 BATS 39163208 100 237.67 10:30:01 MIAX 39163210 828 237.67 10:30:01 INET 39163212 100 237.67 10:30:01 BNPD 39163214 172 237.67 10:30:01 INET 39163218 20 237.67 10:30:01 MLXV 39163220 80 237.67 10:30:01 MLXV 39163222 7 237.67 10:30:01 MLXV 39163224 93 237.67 10:30:01 MLXV 39163226 100 237.67 10:30:01 ARCA 39163228 400 237.67 10:30:01 NYSE 39163230 100 237.67 10:30:01 ARCA 39163232 150 237.67 10:30:01 INAS 39163234 100 237.66 10:30:01 LEVL 39163236 61 237.23 10:30:17 MIAX 39256923 100 237.23 10:30:17 BATS 39256925 100 237.23 10:30:17 MEMX 39256927 100 237.23 10:30:17 NYSE 39256929 100 237.23 10:30:17 ARCA 39256931 99 237.16 10:30:17 INAS 39256935 60 237.16 10:30:17 INAS 39256937 100 237.22 10:30:58 NITE 39491429 100 237.29 10:30:58 IEX 39492267 94 237.33 10:32:11 BATS 39926105 6 237.33 10:32:11 BATS 39926111 100 237.33 10:32:11 MEMX 39926113 100 237.33 10:32:11 MIAX 39926115 100 237.17 10:32:48 BATS 40157985 84 237.17 10:32:48 INET 40157989 16 237.17 10:32:48 INET 40157994 100 237.01 10:33:42 BATS 40461473 11 237.01 10:33:42 INET 40461482 83 237.01 10:33:42 INET 40461484 6 237.01 10:33:42 INET 40461488 35 236.91 10:34:06 BATS 40608036 43 236.91 10:34:06 INAS 40608038 7 236.91 10:34:06 INET 40608043 75 236.91 10:34:06 INET 40608046 50 236.91 10:34:06 BATS 40608048 15 236.91 10:34:06 BATS 40608050 1 236.91 10:34:06 INET 40608055 17 236.91 10:34:06 INET 40608057 100 236.26 10:35:51 INET 41219053 2 236.26 10:36:05 INET 41327322 97 236.26 10:36:05 INET 41327329 1 236.26 10:36:05 INET 41327331 100 236.26 10:36:05 ARCA 41327359 97 236.13 10:36:32 BATS 41515899 3 236.13 10:36:32 BATS 41515901 100 236.05 10:37:03 JLEQ 41714530 98 236.55 10:39:05 BATS 42450067 100 236.55 10:39:05 MIAX 42450072 1 236.55 10:39:05 BATS 42450075 1 236.55 10:39:05 BATS 42450077 63 236.55 10:39:05 ARCA 42450083 1 236.55 10:39:05 ARCA 42450085 11 236.55 10:39:05 ARCA 42450087 25 236.55 10:39:05 ARCA 42450089 1 236.47 10:39:54 MEMX 42754355 11 236.47 10:39:54 MEMX 42754357 88 236.47 10:39:54 MEMX 42754359 23 236.47 10:39:54 ARCA 42754361 77 236.47 10:39:54 ARCA 42754363 63 236.35 10:43:44 INET 44148732 1 236.35 10:43:44 INET 44148736 100 236.35 10:43:44 BATS 44148738 36 236.35 10:43:44 INET 44148742 100 236.35 10:43:44 INET 44148744 75 236.35 10:43:44 ARCA 44148746 25 236.35 10:43:44 ARCA 44148749 100 236.12 10:44:35 BATS 44461080 100 236.12 10:44:35 NYSE 44461089 43 236.00 10:44:36 INAS 44465480 100 236.00 10:44:36 ARCA 44465482 100 236.09 10:46:32 BATS 45174505 50 236.18 10:47:33 MEMX 45506996 50 236.18 10:47:33 MEMX 45507000 100 236.18 10:47:33 MIAX 45507004 50 236.18 10:47:33 ARCA 45507006 1 236.18 10:47:33 ARCA 45507008 100 236.18 10:47:33 INAS 45507010 40 236.18 10:47:33 ARCA 45507012 9 236.18 10:47:33 ARCA 45507014 46 236.13 10:48:37 INET 45853628 1 236.13 10:48:37 INET 45853630 53 236.13 10:48:37 INET 45853639 100 236.13 10:48:37 ARCA 45853641 100 236.36 10:49:52 MIAX 46309627 100 236.36 10:49:52 MEMX 46309629 100 236.36 10:49:52 INAS 46309635 28 236.36 10:49:52 INAS 46309637 100 236.29 10:51:04 BATS 46812626 100 236.29 10:51:04 ARCA 46812633 42 236.25 10:51:04 INAS 46812638 43 236.25 10:51:04 INAS 46812640 11 236.11 10:53:00 MEMX 47631240 89 236.11 10:53:00 MEMX 47631242 100 236.11 10:53:00 MIAX 47631247 42 236.11 10:53:00 INAS 47631253 43 236.11 10:53:00 INAS 47631255 100 235.72 10:54:21 INET 48132400 100 235.72 10:54:21 ARCA 48132405 100 235.44 10:55:10 BATS 48420378 100 235.43 10:55:51 JSJX 48644123 100 235.21 10:56:38 BATS 48996621 100 234.78 10:58:20 MIAX 49592328 100 234.78 10:58:20 BATS 49592331 100 234.81 10:58:35 IEX 49691284 154 234.81 10:58:35 IEX 49691299 100 234.81 10:58:35 IEX 49691316 100 234.85 10:59:17 ARCA 49918687 100 234.71 10:59:34 BATS 49998395 100 234.52 11:00:27 BATS 50305084 100 234.71 11:01:09 BATS 50590079 73 234.71 11:01:09 ARCA 50590086 27 234.71 11:01:09 ARCA 50590088 100 234.92 11:03:39 MEMX 51532619 80 234.92 11:03:39 BATS 51532621 20 234.92 11:03:39 BATS 51532623 100 234.92 11:03:39 ARCA 51532631 100 234.91 11:03:42 INET 51553979 100 235.07 11:04:54 JLEQ 52036124 100 234.91 11:06:15 BATS 52589353 100 234.91 11:06:15 MIAX 52589355 100 234.91 11:06:15 ARCA 52589363 99 234.91 11:06:15 INAS 52589365 50 234.91 11:06:15 INAS 52589367 100 235.75 11:08:43 MIAX 53681641 100 235.75 11:08:43 MEMX 53681645 100 235.75 11:08:43 BATS 53681649 100 235.69 11:08:43 NYSE 53684987 100 235.36 11:09:38 NYSE 54135227 100 235.57 11:11:16 ARCA 54954013 19 235.57 11:11:16 INAS 54954023 44 235.57 11:11:16 BATS 54954025 56 235.57 11:11:16 BATS 54954027 94 235.40 11:11:25 BATS 55015128 6 235.40 11:11:25 BATS 55015130 100 235.31 11:11:50 NYSE 55165460 14 235.02 11:12:11 BATS 55303720 43 235.02 11:12:11 BATS 55303725 7 235.02 11:12:11 BATS 55303753 70 235.05 11:13:15 BATS 55684214 30 235.05 11:13:15 BATS 55684216 18 235.05 11:13:15 ARCA 55684218 82 235.05 11:13:15 ARCA 55684220 39 234.96 11:13:51 NYSE 55882569 61 234.96 11:13:51 NYSE 55882571 100 234.72 11:15:00 BATS 56313259 100 234.72 11:15:00 ARCA 56313261 100 234.36 11:15:33 INET 56529395 100 234.51 11:16:56 MIAX 57008353 100 234.51 11:16:56 ARCA 57008367 84 234.51 11:16:56 INAS 57008369 15 234.51 11:16:56 INAS 57008371 63 234.80 11:17:41 BATS 57371590 37 234.80 11:17:41 BATS 57371592 100 234.48 11:18:35 MEMX 57694692 10 234.37 11:19:51 BATS 58137335 90 234.37 11:19:51 BATS 58137337 35 234.18 11:20:09 INAS 58238029 100 234.18 11:20:27 BATS 58367881 42 234.15 11:20:27 INAS 58367887 100 233.80 11:21:36 NYSE 58774621 94 233.75 11:22:26 BATS 59074906 6 233.75 11:22:26 BATS 59074908 14 233.67 11:23:08 NYSE 59363187 86 233.67 11:23:08 NYSE 59363189 100 233.50 11:23:36 INET 59521157 100 233.88 11:25:09 INET 60043518 22 233.88 11:25:09 BATS 60043523 78 233.88 11:25:09 BATS 60043525 90 233.76 11:25:43 INET 60239129 10 233.76 11:25:43 INET 60239131 96 233.57 11:27:13 INET 60789083 4 233.57 11:27:13 INET 60789085 100 233.57 11:27:13 BATS 60789087 99 233.50 11:27:28 ARCA 60869209 1 233.50 11:27:28 ARCA 60869211 100 233.26 11:29:05 NYSE 61433389 100 233.25 11:29:34 BATS 61597323 75 233.15 11:29:57 BATS 61740247 1 233.15 11:29:57 BATS 61740249 24 233.15 11:29:57 BATS 61740251 41 233.15 11:29:57 INAS 61740254 18 233.83 11:32:04 MIAX 62730320 3 233.83 11:32:04 MIAX 62730322 79 233.83 11:32:04 MIAX 62730324 100 233.83 11:32:04 MEMX 62730326 100 233.68 11:32:43 BATS 63041726 1 233.76 11:33:00 BATS 63175739 100 233.62 11:33:59 BATS 63681001 100 233.62 11:33:59 ARCA 63681006 100 233.52 11:34:27 BATS 63881277 100 233.52 11:34:28 NYSE 63885398 40 233.70 11:36:24 MEMX 64578893 60 233.70 11:36:24 MEMX 64578898 100 233.70 11:36:24 MIAX 64578900 91 233.70 11:36:24 INAS 64578908 50 233.70 11:36:24 INAS 64578910 49 233.70 11:36:24 ARCA 64578919 1 233.70 11:36:24 ARCA 64578922 50 233.70 11:36:24 ARCA 64578924 100 233.48 11:37:12 MEMX 64941792 100 233.26 11:38:00 BATS 65291082 100 232.88 11:38:25 BATS 65454803 100 232.73 11:39:05 BATS 65720904 41 232.69 11:39:05 INAS 65720906 41 232.66 11:40:18 BATS 66249356 7 232.66 11:40:18 BATS 66249358 1 232.66 11:40:18 BATS 66249360 1 232.66 11:40:18 NYSE 66249362 51 232.66 11:40:18 BATS 66249364 99 232.66 11:40:18 NYSE 66249367 100 232.60 11:41:21 BATS 66684474 41 232.56 11:41:21 INAS 66684483 100 233.05 11:44:14 BATS 67705879 100 233.05 11:44:14 INET 67705881 100 232.58 11:45:40 INET 68179346 100 233.13 11:51:10 BATS 70250013 200 233.13 11:51:10 INET 70250017 10 233.10 11:51:10 IEX 70250055 100 233.72 11:53:46 MIAX 71221116 100 233.72 11:53:46 BATS 71221119 100 233.72 11:53:46 ARCA 71221121 100 233.72 11:53:46 INAS 71221129 65 233.72 11:53:46 INAS 71221131 70 233.66 11:57:19 NYSE 72570485 70 233.66 11:57:19 BATS 72570489 30 233.66 11:57:19 BATS 72570491 30 233.66 11:57:19 NYSE 72570499 88 234.24 11:58:51 BATS 73035590 12 234.24 11:58:51 BATS 73035592 100 234.24 11:58:51 NYSE 73035602 15 234.13 11:58:52 ARCA 73043526 100 234.22 12:01:57 BATS 74125765 119 234.22 12:01:57 INET 74125767 81 234.22 12:01:57 INET 74125769 100 234.22 12:01:57 ARCA 74125771 100 234.07 12:02:42 BATS 74344461 25 234.07 12:02:42 INET 74344463 60 234.07 12:02:42 INET 74344465 15 234.07 12:02:42 INET 74344467 100 234.25 12:03:29 BATS 74557147 100 234.25 12:03:29 INET 74557150 100 234.04 12:06:44 BATS 75565294 70 234.04 12:06:44 INET 75565296 30 234.04 12:06:44 INET 75565298 82 234.04 12:06:44 INAS 75565311 100 233.58 12:08:44 NYSE 76198549 100 234.36 12:13:18 BATS 77514893 100 234.36 12:13:18 NYSE 77514937 61 234.41 12:14:51 BATS 78013440 39 234.41 12:14:51 BATS 78013442 75 234.41 12:14:51 INET 78013446 25 234.41 12:14:51 INET 78013448 70 234.23 12:15:40 ARCA 78271579 30 234.23 12:15:40 ARCA 78271581 100 234.23 12:15:40 INET 78271583 70 234.15 12:17:02 INET 78663755 30 234.15 12:17:02 INET 78663757 70 234.02 12:17:12 BATS 78726931 30 234.02 12:17:12 BATS 78726933 100 234.12 12:20:21 BATS 79778300 24 234.12 12:20:21 INET 79778302 76 234.12 12:20:21 INET 79778304 2 234.06 12:20:21 BATY 79778312 2 234.06 12:20:21 BATY 79778314 2 234.09 12:20:21 BATY 79778316 25 234.11 12:20:21 BATY 79778318 100 234.05 12:21:01 JLEQ 79961591 70 233.98 12:22:19 INET 80333806 1 233.98 12:22:19 INET 80333808 100 233.97 12:22:37 INET 80435506 100 233.91 12:25:01 BATS 81273633 90 233.91 12:25:01 ARCA 81273635 10 233.91 12:25:01 ARCA 81273637 100 234.11 12:29:46 BATS 82708653 58 234.11 12:29:46 INET 82708655 142 234.11 12:29:46 INET 82708657 100 233.99 12:29:52 BATS 82732270 100 233.99 12:29:52 ARCA 82732272 100 234.19 12:34:03 MEMX 83886333 100 234.19 12:34:03 INET 83886337 100 234.18 12:34:46 BATS 84097159 100 234.18 12:34:46 NYSE 84097161 7 233.83 12:36:11 INET 84537868 93 233.83 12:36:11 INET 84537870 100 234.42 12:39:17 BATS 85398012 100 234.42 12:39:17 INET 85398016 100 234.23 12:39:51 BATS 85563568 71 234.17 12:41:24 INET 86013537 13 234.17 12:41:24 INET 86013539 16 234.17 12:41:24 INET 86013541 40 234.17 12:41:24 ARCA 86013544 10 234.17 12:41:24 ARCA 86013548 50 234.17 12:41:24 ARCA 86013550 100 234.25 12:45:30 BATS 87266738 70 234.25 12:45:30 INET 87266740 1 234.25 12:45:30 INET 87266742 29 234.25 12:45:30 INET 87266744 100 234.23 12:46:20 BATS 87501667 100 234.23 12:46:20 ARCA 87501669 100 234.14 12:47:39 INET 87860336 100 234.05 12:50:15 NYSE 88675694 2 234.05 12:50:15 ARCA 88675696 98 234.05 12:50:15 ARCA 88675698 200 234.23 12:51:51 CITA 89125759 100 234.08 12:52:27 ARCA 89274177 100 234.35 12:56:26 BATS 90434876 64 234.35 12:56:26 INET 90434878 36 234.35 12:56:26 INET 90434880 100 234.56 12:58:54 INET 91229725 100 234.61 12:58:54 INET 91229727 100 234.61 12:58:54 INET 91229729 200 234.59 13:00:41 JSJX 91958960 100 234.55 13:01:57 BATS 92382706 90 234.55 13:01:57 ARCA 92382708 10 234.55 13:01:57 ARCA 92382710 70 234.45 13:03:04 BATS 92745625 1 234.45 13:03:04 BATS 92745643 29 234.45 13:03:04 BATS 92745651 100 234.48 13:05:45 BATS 93648104 100 234.48 13:05:45 INET 93648111 99 234.48 13:05:45 INET 93648113 1 234.48 13:05:45 INET 93648115 49 234.44 13:05:48 NYSE 93666211 51 234.44 13:05:48 NYSE 93666213 100 234.42 13:07:38 INET 94177820 100 234.80 13:12:12 MIAX 95618481 77 234.80 13:12:12 BATS 95618483 23 234.80 13:12:12 BATS 95618485 100 234.80 13:12:12 MEMX 95618487 200 234.82 13:12:31 CITM 95704516 70 234.93 13:14:57 NYSE 96398272 1 234.93 13:14:57 NYSE 96398274 29 234.93 13:15:04 NYSE 96426551 41 234.93 13:15:04 NYSE 96426553 30 234.93 13:15:04 NYSE 96426555 100 234.75 13:15:19 BATS 96484606 100 234.92 13:17:10 NYSE 96946196 100 234.92 13:17:10 INET 96946213 100 234.87 13:17:42 BATS 97130692 100 234.83 13:18:48 BATS 97450744 100 234.83 13:18:48 NYSE 97450753 100 235.07 13:21:28 BATS 98275470 70 235.07 13:21:28 ARCA 98275474 30 235.07 13:21:28 ARCA 98275479 100 234.80 13:22:23 NYSE 98526269 50 234.81 13:23:26 BATS 98796732 50 234.81 13:23:26 BATS 98796734 86 234.74 13:24:46 BATS 99195374 14 234.74 13:24:46 BATS 99195376 100 234.74 13:24:46 INET 99195379 56 234.64 13:25:20 ARCA 99354933 9 234.59 13:26:26 INET 99684277 91 234.59 13:26:26 INET 99684279 100 234.53 13:28:53 BATS 100368610 79 234.53 13:28:53 NYSE 100368613 21 234.53 13:28:53 NYSE 100368615 100 234.64 13:29:37 BATS 100584085 100 234.59 13:30:25 BATS 100824649 99 234.37 13:31:43 NYSE 101248254 4 234.37 13:31:43 BATS 101248256 96 234.37 13:31:43 BATS 101248258 1 234.37 13:31:43 NYSE 101248260 100 234.20 13:32:37 MEMX 101509435 94 234.12 13:35:15 INET 102239996 6 234.12 13:35:15 INET 102239998 60 234.08 13:35:40 INET 102371115 40 234.08 13:35:40 INET 102371117 10 234.70 13:38:02 BATS 103064328 20 234.70 13:38:02 EDGX 103064331 71 234.70 13:38:02 BATS 103064333 85 234.70 13:38:02 INET 103064342 100 234.61 13:38:17 BATS 103135177 100 235.00 13:40:49 BATS 103891548 100 235.00 13:40:49 ARCA 103891550 70 234.94 13:42:25 BATS 104415652 1 234.94 13:42:25 BATS 104415654 55 234.95 13:42:54 BATS 104526529 45 234.95 13:42:54 BATS 104526531 55 234.95 13:42:54 INET 104526533 45 234.95 13:42:54 INET 104526535 100 234.88 13:42:58 NYSE 104544476 100 234.86 13:46:07 BATS 105281648 100 234.86 13:46:07 INET 105281650 95 234.63 13:48:23 BATS 105811639 5 234.63 13:48:23 BATS 105811641 77 234.63 13:48:23 ARCA 105811643 1 234.63 13:48:23 ARCA 105811645 6 234.63 13:48:23 ARCA 105811647 16 234.63 13:48:23 ARCA 105811649 99 234.84 13:50:18 BATS 106324694 1 234.84 13:50:18 BATS 106324696 4 234.84 13:50:18 INET 106324698 97 234.83 13:50:24 NYSE 106362837 1 234.83 13:50:24 NYSE 106362842 100 234.79 13:52:17 NYSE 106985099 68 234.60 13:52:37 BATS 107117175 32 234.60 13:52:37 BATS 107117177 100 234.44 13:55:52 BATS 108094815 94 234.44 13:55:52 INET 108094819 6 234.44 13:55:52 INET 108094821 100 234.41 13:55:56 INET 108113194 100 234.20 13:56:18 BATS 108227101 44 234.20 13:56:18 INAS 108227105 100 234.23 13:58:39 BATS 108794780 62 234.10 14:00:07 MEMX 109187573 38 234.10 14:00:07 MEMX 109187575 87 234.08 14:00:23 NYSE 109280615 13 234.08 14:00:23 NYSE 109280617 69 233.74 14:01:37 NYSE 109626205 100 233.74 14:02:08 NYSE 109769951 100 233.35 14:02:46 NYSE 109948771 100 233.33 14:04:11 JLEQ 110389513 100 233.33 14:04:54 INET 110609283 100 233.22 14:05:05 INET 110706972 100 232.94 14:06:44 BATS 111292470 100 232.92 14:07:22 BATS 111504244 87 232.85 14:09:13 INET 112120256 13 232.85 14:09:13 INET 112120266 18 232.76 14:10:32 BATS 112542852 100 232.76 14:10:32 MEMX 112542854 77 232.76 14:10:32 BATS 112542856 5 232.76 14:10:32 BATS 112542858 7 232.32 14:11:31 NYSE 112806154 93 232.32 14:11:32 NYSE 112808831 100 232.21 14:13:16 MEMX 113326927 100 232.21 14:13:16 INET 113326929 26 232.82 14:14:32 NYSE 113699391 1 232.82 14:14:32 NYSE 113699394 97 232.82 14:14:51 NYSE 113798270 1 232.82 14:14:51 NYSE 113798272 2 232.82 14:14:51 NYSE 113798274 100 232.44 14:16:38 NYSE 114329679 100 232.52 14:18:52 MEMX 115021082 100 232.52 14:18:52 ARCA 115021084 99 232.46 14:19:25 INET 115252345 1 232.46 14:19:25 INET 115252347 100 232.47 14:20:39 BATS 115661627 100 232.47 14:20:39 INET 115661631 100 232.41 14:23:49 BATS 116634528 100 232.41 14:23:49 ARCA 116634534 99 232.40 14:23:49 INAS 116634541 35 232.40 14:23:49 INAS 116634543 100 232.82 14:25:00 NYSE 116990794 100 232.69 14:25:44 INET 117167024 100 232.38 14:26:36 INET 117405344 14 232.11 14:28:18 INET 117830252 100 232.11 14:28:18 NYSE 117830254 86 232.11 14:28:18 INET 117830256 100 232.10 14:29:29 BATS 118249369 100 232.02 14:31:49 BATS 119009737 100 232.02 14:31:49 MEMX 119009740 2 231.60 14:33:03 INET 119371765 98 231.60 14:33:03 INET 119371767 44 231.59 14:33:03 INAS 119371769 100 231.74 14:34:34 NYSE 119825379 2 231.60 14:35:12 BATS 119997854 38 231.60 14:35:12 BATS 119997856 1 231.60 14:35:12 BATS 119997858 59 231.60 14:35:12 BATS 119997860 100 231.52 14:37:10 NYSE 120579578 30 231.41 14:38:18 BATS 120835744 52 231.40 14:38:54 BATS 120985086 48 231.40 14:38:54 BATS 120985090 37 231.41 14:40:19 BATS 121392742 37 231.41 14:40:33 BATS 121463579 63 231.41 14:40:33 BATS 121463581 92 231.24 14:42:02 INET 121952007 1 231.24 14:42:02 INET 121952009 7 231.24 14:42:02 INET 121952011 93 231.11 14:42:31 INET 122086151 7 231.11 14:42:31 INET 122086153 100 231.14 14:44:20 INET 122547022 95 231.11 14:44:43 NYSE 122641756 1 231.11 14:44:43 NYSE 122641758 100 230.97 14:46:38 MEMX 123134561 100 230.97 14:46:38 ARCA 123134563 100 230.77 14:47:09 NYSE 123275417 100 231.02 14:49:02 BATS 123776098 100 231.02 14:49:02 INET 123776100 100 231.00 14:49:45 ARCA 123941125 77 230.90 14:50:15 NYSE 124095392 23 230.90 14:50:15 NYSE 124095394 100 230.84 14:50:41 MEMX 124216196 8 231.24 14:53:55 MEMX 125105359 400 231.32 14:55:29 CITA 125578467 100 231.20 14:57:17 MIAX 126137205 100 231.26 14:59:00 MEMX 126607531 100 231.26 14:59:00 ARCA 126607533 100 231.32 14:59:20 CITA 126704880 100 231.39 15:00:17 INET 127042640 26 231.32 15:00:55 INET 127341990 74 231.32 15:00:55 INET 127341992 100 231.17 15:01:29 MEMX 127532336 44 231.13 15:01:29 INAS 127532343 44 231.06 15:02:41 ARCA 127964009 56 231.06 15:02:41 ARCA 127964013 100 230.98 15:03:05 INET 128069506 300 231.81 15:06:24 JSJX 129118892 100 232.99 15:08:19 BATS 129657696 100 232.99 15:08:19 NYSE 129657700 98 232.89 15:10:01 MEMX 130145130 2 232.89 15:10:01 MEMX 130145132 88 232.89 15:10:01 ARCA 130145135 1 232.89 15:10:01 ARCA 130145137 1 232.89 15:10:01 ARCA 130145139 10 232.89 15:10:01 ARCA 130145141 100 232.61 15:11:21 MEMX 130573894 69 232.61 15:11:21 NYSE 130573901 2 232.60 15:11:21 INAS 130573903 31 232.61 15:11:21 NYSE 130573905 27 232.45 15:11:59 BATS 130737776 1 232.45 15:11:59 BATS 130737782 41 232.45 15:11:59 BATS 130737785 100 232.41 15:13:36 INET 131217270 200 232.56 15:15:16 CITA 131760528 100 232.47 15:16:13 MEMX 132044544 46 232.47 15:16:13 INET 132044546 54 232.47 15:16:13 INET 132044548 100 232.37 15:18:01 MEMX 132635877 7 232.37 15:18:01 BATS 132635879 5 233.21 15:19:20 BATS 133096115 95 233.21 15:19:20 BATS 133096117 100 233.21 15:19:20 NYSE 133096121 100 233.18 15:19:46 MEMX 133225456 6 233.03 15:19:50 NYSE 133259970 94 233.03 15:19:50 NYSE 133259972 100 233.10 15:21:58 BATS 134101756 100 233.10 15:21:58 MEMX 134101758 100 233.00 15:22:07 NYSE 134169495 100 233.37 15:23:58 NYSE 134821057 5 233.57 15:24:27 SIGX 134991809 100 233.57 15:24:27 MIAX 134991989 100 233.45 15:24:39 ARCA 135070417 100 233.49 15:26:23 NSX 135722815 100 233.37 15:26:44 ARCA 135833159 100 233.20 15:26:47 BATS 135849525 100 233.20 15:26:47 NYSE 135849528 100 233.05 15:27:44 NYSE 136126115 60 233.04 15:29:29 INET 136783534 72 233.04 15:29:29 BATS 136783536 28 233.04 15:29:29 BATS 136783538 2 233.04 15:29:29 INET 136783540 38 233.04 15:29:29 INET 136783542 100 232.90 15:30:05 BATS 137027051 44 232.90 15:30:05 INAS 137027053 21 233.12 15:31:15 BATS 137447930 79 233.12 15:31:15 BATS 137447932 100 233.12 15:31:15 NYSE 137447937 31 233.00 15:31:45 INET 137601898 1 233.00 15:31:45 INET 137601900 100 233.00 15:32:45 MEMX 137944897 100 233.00 15:32:45 ARCA 137944902 100 232.98 15:34:31 MEMX 138637342 100 232.98 15:34:31 ARCA 138637344 49 232.96 15:34:31 INAS 138637346 100 232.87 15:34:46 MEMX 138731638 40 232.69 15:35:00 INET 138847574 1 232.69 15:35:00 INET 138847576 50 232.69 15:35:00 INET 138847578 9 232.69 15:35:00 INET 138847580 100 232.61 15:35:35 MEMX 139074328 5 232.58 15:36:17 ARCA 139358085 95 232.58 15:36:17 ARCA 139358090 78 233.03 15:38:16 BATS 140154891 22 233.03 15:38:16 BATS 140154893 200 233.03 15:38:16 INET 140154895 100 232.98 15:38:29 NYSE 140245078 100 232.98 15:38:29 ARCA 140245080 100 232.90 15:38:35 NYSE 140292404 100 232.66 15:39:16 NYSE 140577644 100 232.90 15:40:35 BATS 141168448 100 232.90 15:40:35 MEMX 141168450 100 232.90 15:40:35 ARCA 141168452 100 232.80 15:40:35 BATS 141169471 7 232.75 15:41:15 BATS 141445854 93 232.75 15:41:15 BATS 141445856 100 232.72 15:41:17 NYSE 141457205 100 233.21 15:43:25 BATS 142518938 100 233.21 15:43:25 MIAX 142518940 100 233.21 15:43:25 ARCA 142518951 1 233.21 15:43:25 BATY 142518955 99 233.21 15:43:25 BATY 142518957 10 233.22 15:43:25 IEX 142518969 100 234.02 15:44:46 BATS 143134565 100 234.02 15:44:46 MIAX 143134570 95 234.02 15:44:46 ARCA 143134579 5 234.02 15:44:46 ARCA 143134581 100 234.27 15:45:39 MEMX 143572539 100 234.27 15:45:39 MIAX 143572541 135 234.27 15:45:39 INAS 143572545 41 234.58 15:46:46 BATS 144087721 100 234.58 15:46:46 MIAX 144087723 59 234.58 15:46:46 BATS 144087725 100 234.58 15:46:46 ARCA 144087727 100 234.76 15:47:13 NITE 144310384 100 234.76 15:47:13 INST 144310389 100 234.76 15:47:13 EDGX 144310412 100 234.76 15:47:13 MEMX 144310415 100 234.76 15:47:13 BATS 144310432 100 234.76 15:47:13 ARCA 144310439 41 234.78 15:47:13 SIGX 144311078 This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com. RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy. END POSVVLBBEBLEFBB