Transaction in Own Shares • Feb 8, 2024
Preview not available for this file type.
Download Source Fileauthor: Morris, Matthew T [MKTS]
date: 2024-02-08 09:03:00+00:00
8th February 2024
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 7th February 2024, it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States from CRH’s broker Citigroup Global Markets Inc. The ordinary shares acquired (by way of redemption) will be cancelled.
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300,000,000 in the period to February 28th, 2024 following its announcement on December 21, 2023 and were effected by CRH’s broker as part of the Programme announced on December 21, 2023.
Following settlement of the above transactions and subsequent share cancellation CRH will have 690,885,172 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,198,830 of its ordinary shares in treasury, which represents 5.628% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of retained EU law in the United Kingdom (“UK”) (as defined in the EU (Withdrawal) Act 2018) and as amended pursuant to UK’s Market Abuse (Amendment) (EU Exit) Regulations 2019 (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 7 February 2024 by Citigroup Global Markets Inc. on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(3).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
| Aggregate number of ordinary shares acquired | Daily volume weighted average price paid | Daily highest price paid per share | Daily lowest price per share | Trading Venue |
|---|---|---|---|---|
| 88,000 | $74.1316 | $74.72 | $73.28 | See attached schedule |
| Issuer name: | CRH plc | |||||||
|---|---|---|---|---|---|---|---|---|
| LEI | 549300MIDJNNTH068E74 | 549300MIDJNNTH068E74 | 549300MIDJNNTH068E74 | |||||
| ISIN: | IE0001827041 | IE0001827041 | IE0001827041 | |||||
| US Broker name: | US Broker name: | US Broker name: | US Broker name: | Citigroup Global Markets Inc. | Citigroup Global Markets Inc. | Citigroup Global Markets Inc. | ||
| US Broker code (CRD#): | US Broker code (CRD#): | US Broker code (CRD#): | US Broker code (CRD#): | 7059 | 7059 | 7059 | ||
| Time Zone: | Time Zone: | Time Zone: | Time Zone: | EST | EST | EST | ||
| Currency | Currency | Currency | Currency | USD | USD | USD | ||
| Date of Transactions: | 7th February 2024 | 7th February 2024 | 7th February 2024 | |||||
| Aggregated Information | Aggregated Information | Aggregated Information | Aggregated Information | Aggregated Information | Aggregated Information | Aggregated Information | Aggregated Information | Aggregated Information |
| Trading venue | Trading venue | Currency | Volume Weighted Average Price | Volume Weighted Average Price | Volume Weighted Average Price | Aggregated volume | Aggregated volume | |
| See attached schedule | See attached schedule | USD | $74.1316 | $74.1316 | $74.1316 | 88,000 | 88,000 |
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
|---|---|---|---|---|
| 100 | $ 73.28 | 09:30:01 AM | NYSE | 24038G200dab |
| 100 | $ 73.47 | 09:30:19 AM | NYSE | 24038G200ftj |
| 10 | $ 73.46 | 09:30:37 AM | NYSE | 24038G200g4q |
| 90 | $ 73.46 | 09:30:37 AM | NYSE | 24038G200g4s |
| 30 | $ 73.51 | 09:30:47 AM | NYSE | 24038G200g8h |
| 10 | $ 73.51 | 09:30:47 AM | NYSE | 24038G200g8j |
| 60 | $ 73.47 | 09:30:56 AM | NYSE | 24038G200gbg |
| 100 | $ 73.47 | 09:30:56 AM | NYSE | 24038G200gbi |
| 100 | $ 73.52 | 09:31:16 AM | NYSE | 24038G200gkm |
| 84 | $ 73.46 | 09:31:54 AM | NYSE | 24038G200h7c |
| 194 | $ 73.46 | 09:31:54 AM | NYSE | 24038G200h7e |
| 100 | $ 73.46 | 09:31:54 AM | NYSE | 24038G200h7g |
| 16 | $ 73.46 | 09:31:54 AM | NYSE | 24038G200h7i |
| 6 | $ 73.46 | 09:31:54 AM | NYSE | 24038G200h7k |
| 100 | $ 73.44 | 09:31:54 AM | NYSE | 24038G200h7m |
| 70 | $ 73.39 | 09:32:23 AM | NYSE | 24038G200hj8 |
| 30 | $ 73.39 | 09:32:23 AM | NYSE | 24038G200hja |
| 100 | $ 73.34 | 09:32:25 AM | NYSE | 24038G200hjn |
| 100 | $ 73.33 | 09:32:51 AM | NYSE | 24038G200hs9 |
| 100 | $ 73.29 | 09:33:38 AM | NYSE | 24038G200i46 |
| 300 | $ 73.29 | 09:33:38 AM | NYSE | 24038G200i48 |
| 50 | $ 73.30 | 09:33:38 AM | NYSE | 24038G200i4a |
| 100 | $ 73.37 | 09:33:43 AM | NYSE | 24038G200i60 |
| 50 | $ 73.37 | 09:33:43 AM | NYSE | 24038G200i62 |
| 100 | $ 73.43 | 09:34:13 AM | NYSE | 24038G200igl |
| 100 | $ 73.44 | 09:34:14 AM | NYSE | 24038G200igo |
| 100 | $ 73.50 | 09:34:16 AM | NYSE | 24038G200ih3 |
| 100 | $ 73.50 | 09:34:16 AM | NYSE | 24038G200ih5 |
| 16 | $ 73.48 | 09:34:59 AM | NYSE | 24038G200iyn |
| 100 | $ 73.48 | 09:34:59 AM | NYSE | 24038G200iyp |
| 84 | $ 73.48 | 09:34:59 AM | NYSE | 24038G200iyr |
| 100 | $ 73.38 | 09:35:14 AM | NYSE | 24038G200jmu |
| 60 | $ 73.38 | 09:35:14 AM | NYSE | 24038G200jmw |
| 100 | $ 73.45 | 09:35:38 AM | NYSE | 24038G200jz9 |
| 40 | $ 73.45 | 09:35:38 AM | NYSE | 24038G200jzb |
| 100 | $ 73.45 | 09:35:38 AM | NYSE | 24038G200jzd |
| 99 | $ 73.50 | 09:36:01 AM | NYSE | 24038G200k4p |
| 100 | $ 73.50 | 09:36:01 AM | NYSE | 24038G200k4r |
| 1 | $ 73.50 | 09:36:01 AM | NYSE | 24038G200k4t |
| 100 | $ 73.53 | 09:36:40 AM | NYSE | 24038G200kgt |
| 10 | $ 73.53 | 09:36:40 AM | NYSE | 24038G200kgv |
| 100 | $ 73.53 | 09:36:40 AM | NYSE | 24038G200kgx |
| 68 | $ 73.53 | 09:36:40 AM | NYSE | 24038G200kgz |
| 22 | $ 73.53 | 09:36:40 AM | NYSE | 24038G200kh1 |
| 100 | $ 73.50 | 09:36:44 AM | NYSE | 24038G200ki1 |
| 100 | $ 73.55 | 09:37:14 AM | NYSE | 24038G200kp2 |
| 100 | $ 73.55 | 09:37:14 AM | NYSE | 24038G200kp4 |
| 100 | $ 73.64 | 09:38:02 AM | NYSE | 24038G200ky7 |
| 100 | $ 73.64 | 09:38:02 AM | NYSE | 24038G200ky9 |
| 50 | $ 73.64 | 09:38:02 AM | NYSE | 24038G200kyb |
| 50 | $ 73.64 | 09:38:02 AM | NYSE | 24038G200kyd |
| 85 | $ 73.64 | 09:38:02 AM | NYSE | 24038G200kyf |
| 15 | $ 73.64 | 09:38:02 AM | NYSE | 24038G200kyh |
| 94 | $ 73.61 | 09:39:00 AM | NYSE | 24038G200lc7 |
| 6 | $ 73.61 | 09:39:00 AM | NYSE | 24038G200lc9 |
| 14 | $ 73.61 | 09:39:00 AM | NYSE | 24038G200lcb |
| 100 | $ 73.59 | 09:39:00 AM | NYSE | 24038G200lcf |
| 100 | $ 73.59 | 09:39:00 AM | NYSE | 24038G200lch |
| 14 | $ 73.59 | 09:39:00 AM | NYSE | 24038G200lcj |
| 86 | $ 73.59 | 09:39:00 AM | NYSE | 24038G200lcl |
| 86 | $ 73.59 | 09:39:00 AM | NYSE | 24038G200lcn |
| 55 | $ 73.56 | 09:39:19 AM | NYSE | 24038G200li8 |
| 45 | $ 73.56 | 09:39:19 AM | NYSE | 24038G200lia |
| 100 | $ 73.55 | 09:39:25 AM | NYSE | 24038G200lkg |
| 100 | $ 73.59 | 09:40:08 AM | NYSE | 24038G200lvy |
| 100 | $ 73.59 | 09:40:08 AM | NYSE | 24038G200lw0 |
| 100 | $ 73.59 | 09:40:08 AM | NYSE | 24038G200lw2 |
| 100 | $ 73.59 | 09:40:08 AM | NYSE | 24038G200lw4 |
| 100 | $ 73.57 | 09:41:05 AM | NYSE | 24038G200mzb |
| 97 | $ 73.57 | 09:41:05 AM | NYSE | 24038G200mzd |
| 100 | $ 73.57 | 09:41:05 AM | NYSE | 24038G200mzf |
| 3 | $ 73.57 | 09:41:05 AM | NYSE | 24038G200mzh |
| 8 | $ 73.57 | 09:41:05 AM | NYSE | 24038G200mzj |
| 92 | $ 73.56 | 09:41:05 AM | NYSE | 24038G200mzl |
| 100 | $ 73.55 | 09:41:16 AM | NYSE | 24038G200n54 |
| 100 | $ 73.61 | 09:42:02 AM | NYSE | 24038G200npg |
| 100 | $ 73.61 | 09:42:03 AM | NYSE | 24038G200npi |
| 100 | $ 73.61 | 09:42:03 AM | NYSE | 24038G200npk |
| 100 | $ 73.61 | 09:42:03 AM | NYSE | 24038G200npq |
| 100 | $ 73.59 | 09:42:03 AM | NYSE | 24038G200npw |
| 100 | $ 73.67 | 09:43:06 AM | NYSE | 24038G200ohl |
| 80 | $ 73.67 | 09:43:06 AM | NYSE | 24038G200ohn |
| 80 | $ 73.67 | 09:43:06 AM | NYSE | 24038G200ohp |
| 80 | $ 73.67 | 09:43:06 AM | NYSE | 24038G200ohr |
| 20 | $ 73.67 | 09:43:06 AM | NYSE | 24038G200oht |
| 100 | $ 73.67 | 09:43:06 AM | NYSE | 24038G200ohv |
| 20 | $ 73.67 | 09:43:06 AM | NYSE | 24038G200ohx |
| 20 | $ 73.67 | 09:43:38 AM | NYSE | 24038G200os9 |
| 100 | $ 73.67 | 09:43:38 AM | NYSE | 24038G200osb |
| 100 | $ 73.67 | 09:43:38 AM | NYSE | 24038G200os7 |
| 100 | $ 73.60 | 09:44:03 AM | NYSE | 24038G200pbx |
| 100 | $ 73.60 | 09:44:03 AM | NYSE | 24038G200pbz |
| 100 | $ 73.67 | 09:44:25 AM | NYSE | 24038G200pi6 |
| 100 | $ 73.69 | 09:44:32 AM | NYSE | 24038G200pjf |
| 100 | $ 73.68 | 09:45:02 AM | NYSE | 24038G200prs |
| 100 | $ 73.67 | 09:45:02 AM | NYSE | 24038G200ps5 |
| 100 | $ 73.68 | 09:45:14 AM | NYSE | 24038G200pxg |
| 100 | $ 73.66 | 09:45:27 AM | NYSE | 24038G200q0l |
| 100 | $ 73.68 | 09:45:35 AM | NYSE | 24038G200q38 |
| 100 | $ 73.64 | 09:45:43 AM | NYSE | 24038G200q6k |
| 34 | $ 73.64 | 09:45:53 AM | NYSE | 24038G200q8u |
| 100 | $ 73.70 | 09:46:21 AM | NYSE | 24038G200qdi |
| 66 | $ 73.70 | 09:46:21 AM | NYSE | 24038G200qdk |
| 92 | $ 73.69 | 09:46:30 AM | NYSE | 24038G200qgv |
| 8 | $ 73.69 | 09:46:30 AM | NYSE | 24038G200qgx |
| 100 | $ 73.67 | 09:47:02 AM | NYSE | 24038G200qoq |
| 100 | $ 73.69 | 09:47:28 AM | NYSE | 24038G200r5c |
| 96 | $ 73.64 | 09:47:38 AM | NYSE | 24038G200rdv |
| 4 | $ 73.64 | 09:47:38 AM | NYSE | 24038G200rdx |
| 10 | $ 73.67 | 09:48:00 AM | NYSE | 24038G200rju |
| 40 | $ 73.66 | 09:48:02 AM | NYSE | 24038G200rkx |
| 20 | $ 73.67 | 09:48:05 AM | NYSE | 24038G200rll |
| 30 | $ 73.66 | 09:48:17 AM | NYSE | 24038G200rsn |
| 100 | $ 73.66 | 09:48:17 AM | NYSE | 24038G200rsp |
| 100 | $ 73.64 | 09:48:28 AM | NYSE | 24038G200rzy |
| 100 | $ 73.62 | 09:48:37 AM | NYSE | 24038G200s1p |
| 100 | $ 73.58 | 09:48:48 AM | NYSE | 24038G200s5p |
| 100 | $ 73.57 | 09:49:26 AM | NYSE | 24038G200seb |
| 99 | $ 73.59 | 09:50:15 AM | NYSE | 24038G200srr |
| 1 | $ 73.59 | 09:50:22 AM | NYSE | 24038G200ssd |
| 49 | $ 73.59 | 09:50:22 AM | NYSE | 24038G200ssf |
| 51 | $ 73.59 | 09:50:22 AM | NYSE | 24038G200ssi |
| 49 | $ 73.59 | 09:50:22 AM | NYSE | 24038G200ssk |
| 100 | $ 73.62 | 09:50:27 AM | NYSE | 24038G200st6 |
| 51 | $ 73.62 | 09:50:27 AM | NYSE | 24038G200st8 |
| 100 | $ 73.63 | 09:50:40 AM | NYSE | 24038G200svk |
| 100 | $ 73.64 | 09:51:18 AM | NYSE | 24038G200t3c |
| 100 | $ 73.64 | 09:51:18 AM | NYSE | 24038G200t3e |
| 29 | $ 73.59 | 09:51:29 AM | NYSE | 24038G200t51 |
| 57 | $ 73.59 | 09:51:29 AM | NYSE | 24038G200t53 |
| 14 | $ 73.59 | 09:51:29 AM | NYSE | 24038G200t55 |
| 55 | $ 73.62 | 09:51:37 AM | NYSE | 24038G200t60 |
| 100 | $ 73.62 | 09:52:03 AM | NYSE | 24038G200ta0 |
| 45 | $ 73.62 | 09:52:03 AM | NYSE | 24038G200ta2 |
| 56 | $ 73.62 | 09:52:46 AM | NYSE | 24038G200tin |
| 44 | $ 73.62 | 09:52:46 AM | NYSE | 24038G200tip |
| 100 | $ 73.62 | 09:52:46 AM | NYSE | 24038G200tir |
| 50 | $ 73.58 | 09:52:47 AM | NYSE | 24038G200tiy |
| 100 | $ 73.55 | 09:53:22 AM | NYSE | 24038G200tpe |
| 50 | $ 73.55 | 09:53:22 AM | NYSE | 24038G200tpg |
| 100 | $ 73.55 | 09:53:22 AM | NYSE | 24038G200tpi |
| 55 | $ 73.54 | 09:54:02 AM | NYSE | 24038G200tym |
| 100 | $ 73.54 | 09:54:02 AM | NYSE | 24038G200tyo |
| 45 | $ 73.54 | 09:54:02 AM | NYSE | 24038G200tyq |
| 100 | $ 73.54 | 09:54:02 AM | NYSE | 24038G200tys |
| 100 | $ 73.45 | 09:54:14 AM | NYSE | 24038G200u3q |
| 100 | $ 73.50 | 09:55:03 AM | NYSE | 24038G200ui2 |
| 18 | $ 73.50 | 09:55:03 AM | NYSE | 24038G200ui4 |
| 82 | $ 73.50 | 09:55:03 AM | NYSE | 24038G200ui6 |
| 100 | $ 73.56 | 09:56:02 AM | NYSE | 24038G200ush |
| 100 | $ 73.56 | 09:56:02 AM | NYSE | 24038G200usj |
| 100 | $ 73.56 | 09:56:02 AM | NYSE | 24038G200usl |
| 100 | $ 73.56 | 09:56:02 AM | NYSE | 24038G200usn |
| 43 | $ 73.56 | 09:56:40 AM | NYSE | 24038G200vfu |
| 100 | $ 73.56 | 09:56:40 AM | NYSE | 24038G200vfw |
| 57 | $ 73.56 | 09:56:40 AM | NYSE | 24038G200vfy |
| 100 | $ 73.56 | 09:56:40 AM | NYSE | 24038G200vg0 |
| 7 | $ 73.60 | 09:57:43 AM | NYSE | 24038G200w3n |
| 7 | $ 73.60 | 09:57:43 AM | NYSE | 24038G200w3p |
| 100 | $ 73.60 | 09:57:43 AM | NYSE | 24038G200w3r |
| 47 | $ 73.60 | 09:57:43 AM | NYSE | 24038G200w3f |
| 93 | $ 73.60 | 09:57:43 AM | NYSE | 24038G200w3h |
| 53 | $ 73.60 | 09:57:43 AM | NYSE | 24038G200w3j |
| 93 | $ 73.60 | 09:57:43 AM | NYSE | 24038G200w3l |
| 100 | $ 73.59 | 09:58:02 AM | NYSE | 24038G200w64 |
| 100 | $ 73.61 | 09:58:40 AM | NYSE | 24038G200wcr |
| 100 | $ 73.61 | 09:58:40 AM | NYSE | 24038G200wct |
| 100 | $ 73.61 | 09:58:40 AM | NYSE | 24038G200wcv |
| 100 | $ 73.62 | 09:59:01 AM | NYSE | 24038G200wil |
| 100 | $ 73.61 | 09:59:12 AM | NYSE | 24038G200wmo |
| 100 | $ 73.67 | 09:59:33 AM | NYSE | 24038G200wu6 |
| 1 | $ 73.68 | 09:59:39 AM | NYSE | 24038G200wuu |
| 99 | $ 73.68 | 10:00:00 AM | NYSE | 24038G200wze |
| 100 | $ 73.68 | 10:00:00 AM | NYSE | 24038G200wzc |
| 100 | $ 73.67 | 10:00:31 AM | NYSE | 24038G200xdn |
| 100 | $ 73.66 | 10:00:42 AM | NYSE | 24038G200xge |
| 100 | $ 73.69 | 10:00:56 AM | NYSE | 24038G200xkv |
| 100 | $ 73.70 | 10:01:18 AM | NYSE | 24038G200xs6 |
| 12 | $ 73.74 | 10:01:33 AM | NYSE | 24038G200xuo |
| 88 | $ 73.74 | 10:01:33 AM | NYSE | 24038G200xuq |
| 100 | $ 73.74 | 10:01:44 AM | NYSE | 24038G200xzb |
| 51 | $ 73.72 | 10:02:05 AM | NYSE | 24038G200y89 |
| 49 | $ 73.72 | 10:02:05 AM | NYSE | 24038G200y8b |
| 100 | $ 73.78 | 10:04:02 AM | NYSE | 24038G200z73 |
| 8 | $ 73.78 | 10:04:02 AM | NYSE | 24038G200z75 |
| 92 | $ 73.78 | 10:04:02 AM | NYSE | 24038G200z77 |
| 100 | $ 73.78 | 10:04:02 AM | NYSE | 24038G200z79 |
| 100 | $ 73.78 | 10:04:02 AM | NYSE | 24038G200z7b |
| 100 | $ 73.75 | 10:04:35 AM | NYSE | 24038G200zgf |
| 100 | $ 73.76 | 10:06:02 AM | NYSE | 24038G20107v |
| 100 | $ 73.76 | 10:06:02 AM | NYSE | 24038G20107x |
| 100 | $ 73.76 | 10:06:02 AM | NYSE | 24038G20107z |
| 100 | $ 73.76 | 10:06:02 AM | NYSE | 24038G201081 |
| 100 | $ 73.76 | 10:06:02 AM | NYSE | 24038G201083 |
| 2 | $ 73.70 | 10:06:19 AM | NYSE | 24038G2010da |
| 4 | $ 73.70 | 10:07:14 AM | NYSE | 24038G2010ss |
| 100 | $ 73.80 | 10:08:35 AM | NYSE | 24038G2011m1 |
| 6 | $ 73.80 | 10:08:35 AM | NYSE | 24038G2011m3 |
| 100 | $ 73.80 | 10:08:35 AM | NYSE | 24038G2011m5 |
| 94 | $ 73.80 | 10:08:35 AM | NYSE | 24038G2011m7 |
| 100 | $ 73.80 | 10:08:35 AM | NYSE | 24038G2011m9 |
| 94 | $ 73.80 | 10:08:35 AM | NYSE | 24038G2011mb |
| 6 | $ 73.80 | 10:08:35 AM | NYSE | 24038G2011md |
| 94 | $ 73.82 | 10:09:02 AM | NYSE | 24038G2011w3 |
| 88 | $ 73.82 | 10:09:02 AM | NYSE | 24038G2011w5 |
| 12 | $ 73.82 | 10:09:02 AM | NYSE | 24038G2011w1 |
| 100 | $ 73.84 | 10:09:16 AM | NYSE | 24038G201212 |
| 10 | $ 73.84 | 10:09:28 AM | NYSE | 24038G20123k |
| 65 | $ 73.87 | 10:09:53 AM | NYSE | 24038G2012af |
| 90 | $ 73.87 | 10:09:53 AM | NYSE | 24038G2012ah |
| 35 | $ 73.87 | 10:09:53 AM | NYSE | 24038G2012aj |
| 13 | $ 73.84 | 10:10:02 AM | NYSE | 24038G2012bs |
| 70 | $ 73.84 | 10:10:02 AM | NYSE | 24038G2012bu |
| 17 | $ 73.83 | 10:10:02 AM | NYSE | 24038G2012bz |
| 100 | $ 73.88 | 10:10:51 AM | NYSE | 24038G2012r3 |
| 10 | $ 73.88 | 10:11:03 AM | NYSE | 24038G2012vy |
| 90 | $ 73.88 | 10:11:03 AM | NYSE | 24038G2012w0 |
| 100 | $ 73.95 | 10:11:29 AM | NYSE | 24038G20135o |
| 49 | $ 73.95 | 10:11:36 AM | NYSE | 24038G20137q |
| 51 | $ 73.98 | 10:11:50 AM | NYSE | 24038G2013d4 |
| 84 | $ 73.98 | 10:12:09 AM | NYSE | 24038G2013h7 |
| 16 | $ 73.97 | 10:12:09 AM | NYSE | 24038G2013h9 |
| 50 | $ 73.97 | 10:12:17 AM | NYSE | 24038G2013j2 |
| 8 | $ 73.97 | 10:12:32 AM | NYSE | 24038G2013me |
| 39 | $ 73.97 | 10:12:32 AM | NYSE | 24038G2013mg |
| 100 | $ 74.04 | 10:13:15 AM | NYSE | 24038G201428 |
| 3 | $ 74.04 | 10:13:15 AM | NYSE | 24038G20142a |
| 46 | $ 74.04 | 10:13:15 AM | NYSE | 24038G20142c |
| 54 | $ 74.04 | 10:13:16 AM | NYSE | 24038G20142e |
| 1 | $ 74.03 | 10:13:53 AM | NYSE | 24038G2014hq |
| 99 | $ 74.03 | 10:13:53 AM | NYSE | 24038G2014hs |
| 54 | $ 74.04 | 10:14:26 AM | NYSE | 24038G2014ps |
| 46 | $ 74.03 | 10:14:26 AM | NYSE | 24038G2014pu |
| 100 | $ 74.03 | 10:14:58 AM | NYSE | 24038G2014zw |
| 100 | $ 74.03 | 10:14:58 AM | NYSE | 24038G2014zy |
| 100 | $ 74.07 | 10:15:27 AM | NYSE | 24038G2015ae |
| 100 | $ 74.06 | 10:16:02 AM | NYSE | 24038G2015ke |
| 10 | $ 74.06 | 10:16:03 AM | NYSE | 24038G2015l5 |
| 90 | $ 74.06 | 10:16:03 AM | NYSE | 24038G2015l7 |
| 44 | $ 74.02 | 10:16:30 AM | NYSE | 24038G2015tw |
| 56 | $ 74.02 | 10:16:30 AM | NYSE | 24038G2015ty |
| 100 | $ 74.02 | 10:17:03 AM | NYSE | 24038G201634 |
| 100 | $ 74.05 | 10:17:35 AM | NYSE | 24038G2016v2 |
| 100 | $ 74.04 | 10:18:18 AM | NYSE | 24038G20177k |
| 74 | $ 74.03 | 10:18:34 AM | NYSE | 24038G2017do |
| 8 | $ 74.03 | 10:18:34 AM | NYSE | 24038G2017dq |
| 100 | $ 74.04 | 10:18:54 AM | NYSE | 24038G2017me |
| 18 | $ 74.04 | 10:18:54 AM | NYSE | 24038G2017mg |
| 100 | $ 74.04 | 10:19:37 AM | NYSE | 24038G2017zb |
| 100 | $ 74.03 | 10:19:40 AM | NYSE | 24038G20180a |
| 100 | $ 74.08 | 10:21:02 AM | NYSE | 24038G2018kc |
| 100 | $ 74.08 | 10:21:02 AM | NYSE | 24038G2018ke |
| 100 | $ 74.08 | 10:21:02 AM | NYSE | 24038G2018kg |
| 100 | $ 74.20 | 10:23:13 AM | NYSE | 24038G2019pr |
| 100 | $ 74.20 | 10:23:13 AM | NYSE | 24038G2019pt |
| 99 | $ 74.20 | 10:23:13 AM | NYSE | 24038G2019pv |
| 100 | $ 74.20 | 10:23:13 AM | NYSE | 24038G2019px |
| 9 | $ 74.20 | 10:23:13 AM | NYSE | 24038G2019pz |
| 1 | $ 74.20 | 10:23:13 AM | NYSE | 24038G2019q1 |
| 100 | $ 74.20 | 10:23:13 AM | NYSE | 24038G2019q3 |
| 91 | $ 74.20 | 10:23:13 AM | NYSE | 24038G2019q5 |
| 100 | $ 74.23 | 10:23:20 AM | NYSE | 24038G2019rk |
| 100 | $ 74.24 | 10:23:28 AM | NYSE | 24038G2019tn |
| 100 | $ 74.21 | 10:23:40 AM | NYSE | 24038G2019wv |
| 100 | $ 74.22 | 10:24:02 AM | NYSE | 24038G201a7p |
| 51 | $ 74.27 | 10:24:38 AM | NYSE | 24038G201akk |
| 49 | $ 74.27 | 10:24:38 AM | NYSE | 24038G201ako |
| 100 | $ 74.26 | 10:24:45 AM | NYSE | 24038G201amf |
| 100 | $ 74.24 | 10:25:02 AM | NYSE | 24038G201apr |
| 100 | $ 74.21 | 10:25:25 AM | NYSE | 24038G201awu |
| 45 | $ 74.23 | 10:25:50 AM | NYSE | 24038G201b3i |
| 55 | $ 74.24 | 10:25:50 AM | NYSE | 24038G201b3k |
| 50 | $ 74.25 | 10:26:01 AM | NYSE | 24038G201b7a |
| 80 | $ 74.24 | 10:26:09 AM | NYSE | 24038G201b9z |
| 50 | $ 74.24 | 10:26:09 AM | NYSE | 24038G201ba1 |
| 20 | $ 74.24 | 10:26:09 AM | NYSE | 24038G201ba3 |
| 100 | $ 74.22 | 10:27:48 AM | NYSE | 24038G201bzw |
| 8 | $ 74.23 | 10:28:23 AM | NYSE | 24038G201c8n |
| 100 | $ 74.23 | 10:28:31 AM | NYSE | 24038G201cao |
| 92 | $ 74.23 | 10:28:31 AM | NYSE | 24038G201caq |
| 100 | $ 74.19 | 10:28:48 AM | NYSE | 24038G201crw |
| 8 | $ 74.24 | 10:30:09 AM | NYSE | 24038G201dd1 |
| 60 | $ 74.24 | 10:30:11 AM | NYSE | 24038G201ddk |
| 100 | $ 74.24 | 10:30:11 AM | NYSE | 24038G201ddm |
| 32 | $ 74.24 | 10:30:11 AM | NYSE | 24038G201ddo |
| 74 | $ 74.20 | 10:31:34 AM | NYSE | 24038G201dzi |
| 26 | $ 74.20 | 10:31:34 AM | NYSE | 24038G201dzk |
| 100 | $ 74.20 | 10:31:34 AM | NYSE | 24038G201dzm |
| 100 | $ 74.20 | 10:31:34 AM | NYSE | 24038G201dzo |
| 100 | $ 74.19 | 10:31:56 AM | NYSE | 24038G201ebx |
| 100 | $ 74.16 | 10:32:08 AM | NYSE | 24038G201eet |
| 100 | $ 74.16 | 10:32:18 AM | NYSE | 24038G201egu |
| 50 | $ 74.19 | 10:33:02 AM | NYSE | 24038G201ery |
| 50 | $ 74.19 | 10:33:02 AM | NYSE | 24038G201es0 |
| 100 | $ 74.16 | 10:34:02 AM | NYSE | 24038G201f6k |
| 30 | $ 74.15 | 10:34:12 AM | NYSE | 24038G201f9j |
| 100 | $ 74.15 | 10:34:12 AM | NYSE | 24038G201f9l |
| 70 | $ 74.13 | 10:34:13 AM | NYSE | 24038G201f9t |
| 100 | $ 74.12 | 10:34:17 AM | NYSE | 24038G201fb3 |
| 100 | $ 74.10 | 10:34:33 AM | NYSE | 24038G201ffn |
| 100 | $ 74.12 | 10:34:39 AM | NYSE | 24038G201fhe |
| 85 | $ 74.14 | 10:35:02 AM | NYSE | 24038G201fs1 |
| 15 | $ 74.12 | 10:35:18 AM | NYSE | 24038G201fyn |
| 100 | $ 74.12 | 10:35:18 AM | NYSE | 24038G201fyq |
| 100 | $ 74.10 | 10:36:01 AM | NYSE | 24038G201gl9 |
| 64 | $ 74.07 | 10:36:19 AM | NYSE | 24038G201gq1 |
| 34 | $ 74.07 | 10:36:19 AM | NYSE | 24038G201gq4 |
| 2 | $ 74.07 | 10:36:19 AM | NYSE | 24038G201gq7 |
| 100 | $ 74.07 | 10:36:31 AM | NYSE | 24038G201gu5 |
| 100 | $ 74.09 | 10:36:40 AM | NYSE | 24038G201gx5 |
| 100 | $ 74.07 | 10:36:47 AM | NYSE | 24038G201h0d |
| 100 | $ 74.10 | 10:37:19 AM | NYSE | 24038G201h9r |
| 100 | $ 74.09 | 10:37:47 AM | NYSE | 24038G201hh4 |
| 100 | $ 74.07 | 10:38:18 AM | NYSE | 24038G201hoa |
| 100 | $ 74.04 | 10:38:39 AM | NYSE | 24038G201hu8 |
| 100 | $ 74.05 | 10:40:11 AM | NYSE | 24038G201il0 |
| 100 | $ 74.05 | 10:40:11 AM | NYSE | 24038G201il2 |
| 100 | $ 74.04 | 10:41:02 AM | NYSE | 24038G201ixr |
| 100 | $ 74.04 | 10:41:02 AM | NYSE | 24038G201ixp |
| 100 | $ 74.06 | 10:41:19 AM | NYSE | 24038G201j0c |
| 95 | $ 74.06 | 10:41:32 AM | NYSE | 24038G201j2u |
| 5 | $ 74.06 | 10:41:32 AM | NYSE | 24038G201j2w |
| 6 | $ 74.04 | 10:42:33 AM | NYSE | 24038G201jit |
| 44 | $ 74.04 | 10:43:02 AM | NYSE | 24038G201joh |
| 50 | $ 74.04 | 10:43:02 AM | NYSE | 24038G201joj |
| 100 | $ 74.04 | 10:43:02 AM | NYSE | 24038G201jol |
| 100 | $ 74.04 | 10:43:02 AM | NYSE | 24038G201jon |
| 2 | $ 74.03 | 10:43:23 AM | NYSE | 24038G201l34 |
| 63 | $ 74.02 | 10:43:31 AM | NYSE | 24038G201l7n |
| 100 | $ 74.07 | 10:44:12 AM | NYSE | 24038G201llh |
| 30 | $ 74.07 | 10:44:12 AM | NYSE | 24038G201llj |
| 35 | $ 74.07 | 10:44:12 AM | NYSE | 24038G201lll |
| 70 | $ 74.10 | 10:44:21 AM | NYSE | 24038G201lo4 |
| 100 | $ 74.10 | 10:44:21 AM | NYSE | 24038G201lo6 |
| 100 | $ 74.09 | 10:44:34 AM | NYSE | 24038G201ltf |
| 100 | $ 74.09 | 10:44:38 AM | NYSE | 24038G201luy |
| 100 | $ 74.04 | 10:45:18 AM | NYSE | 24038G201m3v |
| 68 | $ 74.03 | 10:45:30 AM | NYSE | 24038G201m6u |
| 16 | $ 74.03 | 10:45:33 AM | NYSE | 24038G201m7p |
| 16 | $ 74.03 | 10:45:33 AM | NYSE | 24038G201m7r |
| 72 | $ 74.03 | 10:45:49 AM | NYSE | 24038G201mb4 |
| 28 | $ 74.04 | 10:46:01 AM | NYSE | 24038G201mdr |
| 100 | $ 74.04 | 10:46:01 AM | NYSE | 24038G201mdt |
| 83 | $ 74.03 | 10:46:11 AM | NYSE | 24038G201mf8 |
| 41 | $ 74.04 | 10:46:38 AM | NYSE | 24038G201mkd |
| 17 | $ 74.04 | 10:46:38 AM | NYSE | 24038G201mkf |
| 15 | $ 74.04 | 10:46:38 AM | NYSE | 24038G201mkh |
| 100 | $ 74.06 | 10:47:36 AM | NYSE | 24038G201myf |
| 44 | $ 74.06 | 10:47:36 AM | NYSE | 24038G201myh |
| 75 | $ 74.05 | 10:48:03 AM | NYSE | 24038G201n5o |
| 21 | $ 74.06 | 10:49:37 AM | NYSE | 24038G201o7o |
| 4 | $ 74.06 | 10:49:37 AM | NYSE | 24038G201o7q |
| 100 | $ 74.06 | 10:49:37 AM | NYSE | 24038G201o7s |
| 100 | $ 74.06 | 10:49:37 AM | NYSE | 24038G201o7u |
| 100 | $ 74.06 | 10:49:37 AM | NYSE | 24038G201o7w |
| 56 | $ 74.06 | 10:49:37 AM | NYSE | 24038G201o7y |
| 1 | $ 74.06 | 10:49:37 AM | NYSE | 24038G201o80 |
| 43 | $ 74.06 | 10:49:37 AM | NYSE | 24038G201o82 |
| 100 | $ 74.06 | 10:49:37 AM | NYSE | 24038G201o84 |
| 100 | $ 74.05 | 10:49:42 AM | NYSE | 24038G201o9j |
| 50 | $ 74.03 | 10:50:05 AM | NYSE | 24038G201oh5 |
| 50 | $ 74.02 | 10:50:08 AM | NYSE | 24038G201oi6 |
| 100 | $ 73.99 | 10:50:11 AM | NYSE | 24038G201ojw |
| 100 | $ 74.02 | 10:51:18 AM | NYSE | 24038G201p0o |
| 100 | $ 74.02 | 10:51:18 AM | NYSE | 24038G201p0q |
| 100 | $ 73.98 | 10:51:50 AM | NYSE | 24038G201pb5 |
| 100 | $ 73.99 | 10:52:18 AM | NYSE | 24038G201pjo |
| 100 | $ 73.99 | 10:52:28 AM | NYSE | 24038G201pt7 |
| 100 | $ 73.98 | 10:53:19 AM | NYSE | 24038G201qss |
| 100 | $ 73.98 | 10:53:19 AM | NYSE | 24038G201qsu |
| 100 | $ 73.98 | 10:53:19 AM | NYSE | 24038G201qsw |
| 100 | $ 73.97 | 10:53:28 AM | NYSE | 24038G201quq |
| 100 | $ 73.96 | 10:53:33 AM | NYSE | 24038G201qx2 |
| 3 | $ 74.00 | 10:53:47 AM | NYSE | 24038G201r0y |
| 97 | $ 74.00 | 10:53:47 AM | NYSE | 24038G201r10 |
| 100 | $ 73.99 | 10:54:04 AM | NYSE | 24038G201r5k |
| 100 | $ 73.97 | 10:54:07 AM | NYSE | 24038G201r6l |
| 88 | $ 73.96 | 10:55:03 AM | NYSE | 24038G201rkd |
| 12 | $ 73.96 | 10:55:03 AM | NYSE | 24038G201rkj |
| 100 | $ 73.94 | 10:55:13 AM | NYSE | 24038G201rn3 |
| 100 | $ 73.91 | 10:55:35 AM | NYSE | 24038G201rsw |
| 100 | $ 73.92 | 10:55:39 AM | NYSE | 24038G201ru8 |
| 100 | $ 73.99 | 10:56:31 AM | NYSE | 24038G201s52 |
| 100 | $ 73.97 | 10:57:18 AM | NYSE | 24038G201sh7 |
| 38 | $ 74.00 | 10:57:21 AM | NYSE | 24038G201shn |
| 62 | $ 74.00 | 10:57:21 AM | NYSE | 24038G201shp |
| 14 | $ 74.00 | 10:57:51 AM | NYSE | 24038G201snh |
| 86 | $ 74.00 | 10:57:51 AM | NYSE | 24038G201snj |
| 100 | $ 73.98 | 10:58:09 AM | NYSE | 24038G201srg |
| 50 | $ 73.97 | 10:59:36 AM | NYSE | 24038G201tcd |
| 100 | $ 73.99 | 10:59:56 AM | NYSE | 24038G201tfs |
| 50 | $ 73.99 | 10:59:56 AM | NYSE | 24038G201tfu |
| 100 | $ 73.99 | 10:59:56 AM | NYSE | 24038G201tfw |
| 100 | $ 73.99 | 10:59:56 AM | NYSE | 24038G201tg0 |
| 100 | $ 73.99 | 10:59:56 AM | NYSE | 24038G201tg2 |
| 100 | $ 73.99 | 11:00:13 AM | NYSE | 24038G201ts3 |
| 100 | $ 73.97 | 11:00:39 AM | NYSE | 24038G201u2a |
| 100 | $ 73.94 | 11:00:49 AM | NYSE | 24038G201u5a |
| 83 | $ 73.91 | 11:01:06 AM | NYSE | 24038G201udq |
| 17 | $ 73.92 | 11:01:06 AM | NYSE | 24038G201uds |
| 100 | $ 73.95 | 11:01:16 AM | NYSE | 24038G201ufr |
| 61 | $ 73.94 | 11:01:44 AM | NYSE | 24038G201uom |
| 39 | $ 73.94 | 11:01:44 AM | NYSE | 24038G201uop |
| 3 | $ 73.94 | 11:02:09 AM | NYSE | 24038G201uux |
| 64 | $ 73.94 | 11:02:10 AM | NYSE | 24038G201uv4 |
| 33 | $ 73.94 | 11:02:13 AM | NYSE | 24038G201uvw |
| 100 | $ 73.93 | 11:02:31 AM | NYSE | 24038G201uzz |
| 52 | $ 73.92 | 11:02:43 AM | NYSE | 24038G201v54 |
| 33 | $ 73.93 | 11:03:03 AM | NYSE | 24038G201vbd |
| 15 | $ 73.93 | 11:03:03 AM | NYSE | 24038G201vbf |
| 100 | $ 73.97 | 11:04:04 AM | NYSE | 24038G201vpj |
| 100 | $ 73.97 | 11:04:04 AM | NYSE | 24038G201vpl |
| 100 | $ 73.97 | 11:04:04 AM | NYSE | 24038G201vpn |
| 8 | $ 73.97 | 11:04:04 AM | NYSE | 24038G201vpp |
| 92 | $ 73.97 | 11:04:04 AM | NYSE | 24038G201vpr |
| 100 | $ 73.94 | 11:04:46 AM | NYSE | 24038G201w0g |
| 100 | $ 73.94 | 11:04:46 AM | NYSE | 24038G201w0i |
| 100 | $ 73.94 | 11:05:00 AM | NYSE | 24038G201w32 |
| 61 | $ 73.94 | 11:05:52 AM | NYSE | 24038G201wjq |
| 1 | $ 73.94 | 11:06:02 AM | NYSE | 24038G201wlp |
| 18 | $ 73.94 | 11:06:02 AM | NYSE | 24038G201wlr |
| 38 | $ 73.94 | 11:06:02 AM | NYSE | 24038G201wlw |
| 100 | $ 73.94 | 11:06:02 AM | NYSE | 24038G201wly |
| 82 | $ 73.94 | 11:06:02 AM | NYSE | 24038G201wm0 |
| 100 | $ 73.94 | 11:06:17 AM | NYSE | 24038G201wrb |
| 100 | $ 73.93 | 11:06:31 AM | NYSE | 24038G201wub |
| 64 | $ 73.96 | 11:06:41 AM | NYSE | 24038G201wwj |
| 36 | $ 73.95 | 11:06:43 AM | NYSE | 24038G201wwt |
| 100 | $ 73.93 | 11:07:03 AM | NYSE | 24038G201x27 |
| 100 | $ 73.92 | 11:07:46 AM | NYSE | 24038G201xdh |
| 100 | $ 73.91 | 11:07:57 AM | NYSE | 24038G201xfi |
| 100 | $ 73.91 | 11:08:03 AM | NYSE | 24038G201xh3 |
| 100 | $ 73.92 | 11:08:24 AM | NYSE | 24038G201xmt |
| 100 | $ 73.92 | 11:08:26 AM | NYSE | 24038G201xnn |
| 100 | $ 73.92 | 11:09:09 AM | NYSE | 24038G201xyc |
| 100 | $ 73.91 | 11:09:42 AM | NYSE | 24038G201y5m |
| 7 | $ 73.91 | 11:10:01 AM | NYSE | 24038G201ycu |
| 93 | $ 73.93 | 11:10:10 AM | NYSE | 24038G201yeo |
| 100 | $ 73.95 | 11:10:17 AM | NYSE | 24038G201ygs |
| 100 | $ 73.94 | 11:10:41 AM | NYSE | 24038G201ymf |
| 51 | $ 73.97 | 11:10:49 AM | NYSE | 24038G201yp3 |
| 49 | $ 73.97 | 11:10:49 AM | NYSE | 24038G201yp5 |
| 12 | $ 73.96 | 11:11:17 AM | NYSE | 24038G201ywy |
| 88 | $ 73.95 | 11:11:18 AM | NYSE | 24038G201yx9 |
| 12 | $ 73.97 | 11:11:29 AM | NYSE | 24038G201z15 |
| 100 | $ 73.99 | 11:11:53 AM | NYSE | 24038G201z79 |
| 88 | $ 73.99 | 11:11:53 AM | NYSE | 24038G201z7b |
| 24 | $ 73.99 | 11:12:03 AM | NYSE | 24038G201z94 |
| 76 | $ 73.99 | 11:12:03 AM | NYSE | 24038G201z98 |
| 100 | $ 74.00 | 11:12:39 AM | NYSE | 24038G201ztl |
| 100 | $ 73.99 | 11:13:02 AM | NYSE | 24038G2020ic |
| 100 | $ 73.96 | 11:13:18 AM | NYSE | 24038G2020wz |
| 100 | $ 73.96 | 11:13:47 AM | NYSE | 24038G2021ah |
| 100 | $ 73.95 | 11:13:49 AM | NYSE | 24038G2021ao |
| 14 | $ 74.00 | 11:14:21 AM | NYSE | 24038G2021l8 |
| 86 | $ 74.02 | 11:14:56 AM | NYSE | 24038G2021u1 |
| 100 | $ 74.02 | 11:14:56 AM | NYSE | 24038G2021u3 |
| 100 | $ 74.01 | 11:15:19 AM | NYSE | 24038G202228 |
| 100 | $ 74.00 | 11:15:44 AM | NYSE | 24038G20228n |
| 66 | $ 74.00 | 11:15:55 AM | NYSE | 24038G2022at |
| 34 | $ 74.00 | 11:15:55 AM | NYSE | 24038G2022av |
| 100 | $ 73.99 | 11:16:33 AM | NYSE | 24038G2022ja |
| 100 | $ 74.01 | 11:17:19 AM | NYSE | 24038G2022tf |
| 100 | $ 74.01 | 11:17:19 AM | NYSE | 24038G2022th |
| 100 | $ 73.99 | 11:18:02 AM | NYSE | 24038G20235h |
| 100 | $ 73.99 | 11:18:02 AM | NYSE | 24038G20235j |
| 52 | $ 73.98 | 11:18:17 AM | NYSE | 24038G20239h |
| 48 | $ 73.98 | 11:18:17 AM | NYSE | 24038G20239l |
| 100 | $ 73.98 | 11:18:54 AM | NYSE | 24038G2023h8 |
| 100 | $ 73.98 | 11:18:54 AM | NYSE | 24038G2023ha |
| 50 | $ 73.98 | 11:19:04 AM | NYSE | 24038G2023le |
| 50 | $ 73.96 | 11:19:06 AM | NYSE | 24038G2023lt |
| 100 | $ 73.95 | 11:19:32 AM | NYSE | 24038G2023ty |
| 100 | $ 73.94 | 11:20:14 AM | NYSE | 24038G202442 |
| 15 | $ 73.94 | 11:20:14 AM | NYSE | 24038G202444 |
| 85 | $ 73.94 | 11:20:14 AM | NYSE | 24038G202446 |
| 100 | $ 73.91 | 11:20:46 AM | NYSE | 24038G2024du |
| 100 | $ 73.90 | 11:21:27 AM | NYSE | 24038G2024ti |
| 100 | $ 73.90 | 11:21:27 AM | NYSE | 24038G2024tk |
| 100 | $ 73.93 | 11:21:47 AM | NYSE | 24038G2024x3 |
| 100 | $ 73.93 | 11:22:50 AM | NYSE | 24038G2025ai |
| 100 | $ 73.93 | 11:22:50 AM | NYSE | 24038G2025ak |
| 100 | $ 73.93 | 11:22:50 AM | NYSE | 24038G2025am |
| 100 | $ 73.93 | 11:23:10 AM | NYSE | 24038G2025ep |
| 100 | $ 73.93 | 11:23:55 AM | NYSE | 24038G2025pm |
| 19 | $ 73.93 | 11:23:55 AM | NYSE | 24038G2025po |
| 15 | $ 73.95 | 11:24:02 AM | NYSE | 24038G2025rc |
| 66 | $ 73.96 | 11:24:04 AM | NYSE | 24038G2025ru |
| 100 | $ 73.95 | 11:24:59 AM | NYSE | 24038G20268r |
| 100 | $ 73.95 | 11:24:59 AM | NYSE | 24038G20268t |
| 100 | $ 73.95 | 11:24:59 AM | NYSE | 24038G20268v |
| 100 | $ 73.95 | 11:24:59 AM | NYSE | 24038G20268x |
| 8 | $ 73.94 | 11:25:15 AM | NYSE | 24038G2026d5 |
| 92 | $ 73.94 | 11:25:15 AM | NYSE | 24038G2026d7 |
| 100 | $ 73.96 | 11:25:27 AM | NYSE | 24038G2026g4 |
| 30 | $ 73.95 | 11:25:36 AM | NYSE | 24038G2026j2 |
| 1 | $ 73.95 | 11:25:36 AM | NYSE | 24038G2026j4 |
| 44 | $ 73.95 | 11:25:36 AM | NYSE | 24038G2026j6 |
| 25 | $ 73.95 | 11:25:36 AM | NYSE | 24038G2026j9 |
| 60 | $ 73.94 | 11:25:59 AM | NYSE | 24038G2026nj |
| 40 | $ 73.94 | 11:25:59 AM | NYSE | 24038G2026nn |
| 100 | $ 73.92 | 11:26:07 AM | NYSE | 24038G2026pk |
| 100 | $ 73.91 | 11:26:36 AM | NYSE | 24038G2026uu |
| 100 | $ 73.92 | 11:27:37 AM | NYSE | 24038G2027ba |
| 28 | $ 73.92 | 11:27:54 AM | NYSE | 24038G2027go |
| 10 | $ 73.92 | 11:27:54 AM | NYSE | 24038G2027gq |
| 62 | $ 73.92 | 11:27:54 AM | NYSE | 24038G2027gs |
| 19 | $ 73.92 | 11:27:56 AM | NYSE | 24038G2027hh |
| 30 | $ 73.92 | 11:27:57 AM | NYSE | 24038G2027hj |
| 35 | $ 73.92 | 11:28:02 AM | NYSE | 24038G2027iv |
| 16 | $ 73.91 | 11:28:15 AM | NYSE | 24038G2027n6 |
| 100 | $ 73.91 | 11:28:43 AM | NYSE | 24038G2027v8 |
| 34 | $ 73.92 | 11:29:14 AM | NYSE | 24038G20288n |
| 66 | $ 73.92 | 11:29:14 AM | NYSE | 24038G20288p |
| 100 | $ 73.94 | 11:30:01 AM | NYSE | 24038G2028qe |
| 100 | $ 73.93 | 11:31:20 AM | NYSE | 24038G2029h6 |
| 100 | $ 73.93 | 11:31:20 AM | NYSE | 24038G2029h8 |
| 100 | $ 73.94 | 11:31:20 AM | NYSE | 24038G2029ha |
| 100 | $ 73.93 | 11:31:25 AM | NYSE | 24038G2029ip |
| 100 | $ 73.93 | 11:31:57 AM | NYSE | 24038G2029wk |
| 100 | $ 73.92 | 11:32:19 AM | NYSE | 24038G202a4i |
| 100 | $ 73.91 | 11:32:28 AM | NYSE | 24038G202a71 |
| 60 | $ 73.92 | 11:32:36 AM | NYSE | 24038G202ab2 |
| 48 | $ 73.91 | 11:32:40 AM | NYSE | 24038G202ac9 |
| 40 | $ 73.91 | 11:32:40 AM | NYSE | 24038G202acb |
| 52 | $ 73.92 | 11:32:40 AM | NYSE | 24038G202acd |
| 100 | $ 73.91 | 11:32:52 AM | NYSE | 24038G202afk |
| 100 | $ 73.86 | 11:33:04 AM | NYSE | 24038G202al5 |
| 100 | $ 73.88 | 11:33:27 AM | NYSE | 24038G202auw |
| 100 | $ 73.87 | 11:33:37 AM | NYSE | 24038G202ayr |
| 100 | $ 73.91 | 11:34:19 AM | NYSE | 24038G202beo |
| 100 | $ 73.87 | 11:34:41 AM | NYSE | 24038G202bne |
| 100 | $ 73.84 | 11:34:47 AM | NYSE | 24038G202bqa |
| 29 | $ 73.81 | 11:35:02 AM | NYSE | 24038G202bvn |
| 35 | $ 73.81 | 11:35:02 AM | NYSE | 24038G202bvp |
| 36 | $ 73.81 | 11:35:02 AM | NYSE | 24038G202bvr |
| 18 | $ 73.76 | 11:35:04 AM | NYSE | 24038G202bwo |
| 82 | $ 73.76 | 11:35:04 AM | NYSE | 24038G202bwq |
| 100 | $ 73.78 | 11:35:09 AM | NYSE | 24038G202bz9 |
| 100 | $ 73.79 | 11:35:25 AM | NYSE | 24038G202c4g |
| 100 | $ 73.83 | 11:35:30 AM | NYSE | 24038G202cd0 |
| 100 | $ 73.96 | 11:35:59 AM | NYSE | 24038G202clw |
| 100 | $ 73.89 | 11:36:20 AM | NYSE | 24038G202crr |
| 100 | $ 73.89 | 11:36:41 AM | NYSE | 24038G202cxh |
| 100 | $ 73.85 | 11:37:25 AM | NYSE | 24038G202d6o |
| 100 | $ 73.82 | 11:37:32 AM | NYSE | 24038G202d81 |
| 100 | $ 73.93 | 11:38:17 AM | NYSE | 24038G202e5a |
| 100 | $ 73.92 | 11:38:29 AM | NYSE | 24038G202e7s |
| 100 | $ 73.92 | 11:38:47 AM | NYSE | 24038G202ece |
| 100 | $ 73.93 | 11:40:24 AM | NYSE | 24038G202f5l |
| 100 | $ 73.95 | 11:41:19 AM | NYSE | 24038G202fhe |
| 39 | $ 73.95 | 11:43:29 AM | NYSE | 24038G202gj0 |
| 24 | $ 73.94 | 11:43:32 AM | NYSE | 24038G202gpm |
| 37 | $ 73.94 | 11:43:32 AM | NYSE | 24038G202gpo |
| 100 | $ 73.94 | 11:44:48 AM | NYSE | 24038G202h9f |
| 100 | $ 73.94 | 11:44:48 AM | NYSE | 24038G202h9h |
| 29 | $ 73.95 | 11:45:22 AM | NYSE | 24038G202hkk |
| 21 | $ 73.95 | 11:45:23 AM | NYSE | 24038G202hkm |
| 50 | $ 73.94 | 11:45:23 AM | NYSE | 24038G202hko |
| 100 | $ 73.98 | 11:45:51 AM | NYSE | 24038G202hrx |
| 100 | $ 73.96 | 11:46:43 AM | NYSE | 24038G202i5m |
| 100 | $ 73.98 | 11:48:53 AM | NYSE | 24038G202j2f |
| 100 | $ 73.98 | 11:48:53 AM | NYSE | 24038G202j2j |
| 100 | $ 73.98 | 11:48:53 AM | NYSE | 24038G202j2n |
| 100 | $ 73.98 | 11:48:53 AM | NYSE | 24038G202j2p |
| 34 | $ 73.97 | 11:49:14 AM | NYSE | 24038G202j6j |
| 34 | $ 73.97 | 11:49:21 AM | NYSE | 24038G202jap |
| 66 | $ 73.97 | 11:49:21 AM | NYSE | 24038G202jar |
| 100 | $ 73.96 | 11:50:05 AM | NYSE | 24038G202jnx |
| 66 | $ 73.96 | 11:50:05 AM | NYSE | 24038G202jnz |
| 47 | $ 73.95 | 11:50:08 AM | NYSE | 24038G202jol |
| 53 | $ 73.95 | 11:50:08 AM | NYSE | 24038G202jon |
| 100 | $ 74.00 | 11:51:35 AM | NYSE | 24038G202kbe |
| 52 | $ 73.99 | 11:51:41 AM | NYSE | 24038G202kcd |
| 48 | $ 73.99 | 11:51:41 AM | NYSE | 24038G202kcf |
| 22 | $ 73.98 | 11:52:16 AM | NYSE | 24038G202kln |
| 100 | $ 73.99 | 11:53:10 AM | NYSE | 24038G202kxr |
| 78 | $ 73.99 | 11:53:11 AM | NYSE | 24038G202kxt |
| 38 | $ 74.12 | 11:56:27 AM | NYSE | 24038G202md3 |
| 100 | $ 74.12 | 11:56:27 AM | NYSE | 24038G202md7 |
| 2 | $ 74.12 | 11:56:27 AM | NYSE | 24038G202md9 |
| 60 | $ 74.12 | 11:56:27 AM | NYSE | 24038G202mdb |
| 26 | $ 74.12 | 11:56:27 AM | NYSE | 24038G202mdd |
| 100 | $ 74.12 | 11:56:27 AM | NYSE | 24038G202mdf |
| 94 | $ 74.12 | 11:56:27 AM | NYSE | 24038G202mdh |
| 74 | $ 74.12 | 11:56:27 AM | NYSE | 24038G202mdj |
| 6 | $ 74.13 | 11:57:01 AM | NYSE | 24038G202mjk |
| 100 | $ 74.13 | 11:57:01 AM | NYSE | 24038G202mjm |
| 100 | $ 74.09 | 11:57:12 AM | NYSE | 24038G202mlc |
| 12 | $ 74.09 | 11:57:21 AM | NYSE | 24038G202mn3 |
| 88 | $ 74.09 | 11:57:22 AM | NYSE | 24038G202mn5 |
| 100 | $ 74.06 | 11:57:31 AM | NYSE | 24038G202mos |
| 100 | $ 74.09 | 12:00:04 PM | NYSE | 24038G202nn1 |
| 100 | $ 74.09 | 12:00:04 PM | NYSE | 24038G202nmz |
| 100 | $ 74.08 | 12:00:27 PM | NYSE | 24038G202ns1 |
| 100 | $ 74.06 | 12:01:01 PM | NYSE | 24038G202nya |
| 21 | $ 74.07 | 12:01:25 PM | NYSE | 24038G202o1d |
| 79 | $ 74.09 | 12:01:40 PM | NYSE | 24038G202o44 |
| 80 | $ 74.10 | 12:02:16 PM | NYSE | 24038G202obi |
| 7 | $ 74.14 | 12:02:36 PM | NYSE | 24038G202oe4 |
| 20 | $ 74.14 | 12:02:36 PM | NYSE | 24038G202oe6 |
| 93 | $ 74.14 | 12:03:08 PM | NYSE | 24038G202oka |
| 7 | $ 74.14 | 12:03:08 PM | NYSE | 24038G202okc |
| 35 | $ 74.14 | 12:03:08 PM | NYSE | 24038G202oke |
| 58 | $ 74.15 | 12:03:23 PM | NYSE | 24038G202omv |
| 100 | $ 74.15 | 12:03:23 PM | NYSE | 24038G202omx |
| 100 | $ 74.15 | 12:03:34 PM | NYSE | 24038G202op6 |
| 100 | $ 74.15 | 12:04:02 PM | NYSE | 24038G202ovf |
| 89 | $ 74.15 | 12:04:17 PM | NYSE | 24038G202oy7 |
| 11 | $ 74.15 | 12:04:17 PM | NYSE | 24038G202oy9 |
| 67 | $ 74.15 | 12:05:17 PM | NYSE | 24038G202p98 |
| 100 | $ 74.14 | 12:05:38 PM | NYSE | 24038G202pfj |
| 33 | $ 74.14 | 12:05:38 PM | NYSE | 24038G202pfl |
| 50 | $ 74.08 | 12:07:18 PM | NYSE | 24038G202q0h |
| 50 | $ 74.08 | 12:07:35 PM | NYSE | 24038G202q2j |
| 63 | $ 74.14 | 12:09:38 PM | NYSE | 24038G202qji |
| 5 | $ 74.14 | 12:09:38 PM | NYSE | 24038G202qjg |
| 32 | $ 74.14 | 12:09:38 PM | NYSE | 24038G202qjm |
| 100 | $ 74.14 | 12:09:38 PM | NYSE | 24038G202qjo |
| 100 | $ 74.14 | 12:09:38 PM | NYSE | 24038G202qjq |
| 100 | $ 74.14 | 12:09:38 PM | NYSE | 24038G202qjs |
| 36 | $ 74.12 | 12:09:46 PM | NYSE | 24038G202ql2 |
| 36 | $ 74.13 | 12:10:13 PM | NYSE | 24038G202qri |
| 2 | $ 74.13 | 12:10:13 PM | NYSE | 24038G202qrk |
| 26 | $ 74.13 | 12:10:28 PM | NYSE | 24038G202qwf |
| 74 | $ 74.13 | 12:10:28 PM | NYSE | 24038G202qwh |
| 26 | $ 74.13 | 12:10:37 PM | NYSE | 24038G202qxu |
| 100 | $ 74.11 | 12:11:12 PM | NYSE | 24038G202r3i |
| 100 | $ 74.10 | 12:11:54 PM | NYSE | 24038G202rc2 |
| 100 | $ 74.10 | 12:11:54 PM | NYSE | 24038G202rbw |
| 100 | $ 74.08 | 12:12:23 PM | NYSE | 24038G202rhk |
| 46 | $ 74.07 | 12:12:56 PM | NYSE | 24038G202rpe |
| 26 | $ 74.12 | 12:14:45 PM | NYSE | 24038G202s8u |
| 71 | $ 74.11 | 12:14:58 PM | NYSE | 24038G202sbw |
| 8 | $ 74.11 | 12:14:58 PM | NYSE | 24038G202sby |
| 28 | $ 74.11 | 12:14:58 PM | NYSE | 24038G202sbs |
| 21 | $ 74.11 | 12:14:58 PM | NYSE | 24038G202sbu |
| 42 | $ 74.11 | 12:14:58 PM | NYSE | 24038G202sc0 |
| 45 | $ 74.14 | 12:15:28 PM | NYSE | 24038G202skp |
| 100 | $ 74.14 | 12:16:44 PM | NYSE | 24038G202t5d |
| 100 | $ 74.14 | 12:16:44 PM | NYSE | 24038G202t5f |
| 100 | $ 74.14 | 12:16:44 PM | NYSE | 24038G202t5h |
| 100 | $ 74.14 | 12:16:44 PM | NYSE | 24038G202t5j |
| 13 | $ 74.14 | 12:16:44 PM | NYSE | 24038G202t5l |
| 100 | $ 74.14 | 12:16:44 PM | NYSE | 24038G202t5n |
| 45 | $ 74.14 | 12:17:30 PM | NYSE | 24038G202tee |
| 55 | $ 74.14 | 12:17:30 PM | NYSE | 24038G202teh |
| 100 | $ 74.13 | 12:18:01 PM | NYSE | 24038G202tmm |
| 21 | $ 74.12 | 12:18:18 PM | NYSE | 24038G202trk |
| 22 | $ 74.15 | 12:19:36 PM | NYSE | 24038G202u76 |
| 100 | $ 74.15 | 12:19:36 PM | NYSE | 24038G202u78 |
| 117 | $ 74.15 | 12:19:36 PM | NYSE | 24038G202u7a |
| 21 | $ 74.15 | 12:19:36 PM | NYSE | 24038G202u7c |
| 36 | $ 74.15 | 12:20:08 PM | NYSE | 24038G202ubf |
| 100 | $ 74.15 | 12:20:17 PM | NYSE | 24038G202udi |
| 4 | $ 74.15 | 12:20:17 PM | NYSE | 24038G202udk |
| 100 | $ 74.15 | 12:20:17 PM | NYSE | 24038G202udm |
| 100 | $ 74.14 | 12:20:55 PM | NYSE | 24038G202v1n |
| 100 | $ 74.135 | 12:21:35 PM | NYSE | 24038G202vjp |
| 100 | $ 74.13 | 12:21:47 PM | NYSE | 24038G202vmu |
| 100 | $ 74.135 | 12:22:57 PM | NYSE | 24038G202vwi |
| 100 | $ 74.14 | 12:22:57 PM | NYSE | 24038G202vwk |
| 100 | $ 74.135 | 12:23:33 PM | NYSE | 24038G202w1x |
| 30 | $ 74.13 | 12:23:35 PM | NYSE | 24038G202w28 |
| 70 | $ 74.22 | 12:23:50 PM | NYSE | 24038G202w4d |
| 22 | $ 74.23 | 12:24:35 PM | NYSE | 24038G202wfh |
| 78 | $ 74.23 | 12:24:35 PM | NYSE | 24038G202wff |
| 100 | $ 74.21 | 12:25:07 PM | NYSE | 24038G202wmi |
| 100 | $ 74.21 | 12:25:07 PM | NYSE | 24038G202wmk |
| 100 | $ 74.20 | 12:26:00 PM | NYSE | 24038G202wv8 |
| 100 | $ 74.20 | 12:26:00 PM | NYSE | 24038G202wva |
| 100 | $ 74.18 | 12:26:15 PM | NYSE | 24038G202wxo |
| 100 | $ 74.19 | 12:26:53 PM | NYSE | 24038G202x3p |
| 100 | $ 74.18 | 12:27:05 PM | NYSE | 24038G202x6u |
| 49 | $ 74.15 | 12:27:37 PM | NYSE | 24038G202xcv |
| 7 | $ 74.15 | 12:27:37 PM | NYSE | 24038G202xcx |
| 41 | $ 74.15 | 12:27:37 PM | NYSE | 24038G202xcz |
| 3 | $ 74.16 | 12:28:01 PM | NYSE | 24038G202xh1 |
| 1 | $ 74.16 | 12:28:01 PM | NYSE | 24038G202xh3 |
| 99 | $ 74.16 | 12:28:01 PM | NYSE | 24038G202xh5 |
| 100 | $ 74.16 | 12:28:41 PM | NYSE | 24038G202xsw |
| 100 | $ 74.17 | 12:30:19 PM | NYSE | 24038G202yn5 |
| 61 | $ 74.17 | 12:30:19 PM | NYSE | 24038G202ynd |
| 39 | $ 74.17 | 12:30:19 PM | NYSE | 24038G202ynh |
| 100 | $ 74.16 | 12:30:43 PM | NYSE | 24038G202yy8 |
| 91 | $ 74.22 | 12:32:41 PM | NYSE | 24038G202zsh |
| 109 | $ 74.22 | 12:32:41 PM | NYSE | 24038G202zsj |
| 67 | $ 74.21 | 12:32:57 PM | NYSE | 24038G202zzn |
| 100 | $ 74.21 | 12:32:57 PM | NYSE | 24038G202zzj |
| 33 | $ 74.21 | 12:32:57 PM | NYSE | 24038G202zzl |
| 100 | $ 74.21 | 12:32:57 PM | NYSE | 24038G202zzp |
| 100 | $ 74.21 | 12:32:57 PM | NYSE | 24038G202zzr |
| 46 | $ 74.23 | 12:34:04 PM | NYSE | 24038G2030dq |
| 54 | $ 74.23 | 12:34:04 PM | NYSE | 24038G2030ds |
| 100 | $ 74.25 | 12:35:34 PM | NYSE | 24038G203141 |
| 100 | $ 74.37 | 12:35:45 PM | NYSE | 24038G20315u |
| 17 | $ 74.37 | 12:35:45 PM | NYSE | 24038G20315r |
| 83 | $ 74.37 | 12:35:45 PM | NYSE | 24038G20315p |
| 37 | $ 74.37 | 12:36:02 PM | NYSE | 24038G203196 |
| 11 | $ 74.37 | 12:36:02 PM | NYSE | 24038G203198 |
| 7 | $ 74.37 | 12:36:02 PM | NYSE | 24038G20319a |
| 45 | $ 74.37 | 12:36:02 PM | NYSE | 24038G20319c |
| 100 | $ 74.39 | 12:36:53 PM | NYSE | 24038G2031qr |
| 100 | $ 74.36 | 12:37:26 PM | NYSE | 24038G2031wp |
| 100 | $ 74.45 | 12:37:38 PM | NYSE | 24038G2031z4 |
| 100 | $ 74.43 | 12:37:50 PM | NYSE | 24038G20321b |
| 100 | $ 74.39 | 12:37:58 PM | NYSE | 24038G203230 |
| 100 | $ 74.35 | 12:38:11 PM | NYSE | 24038G20326i |
| 100 | $ 74.31 | 12:38:37 PM | NYSE | 24038G2032b4 |
| 100 | $ 74.29 | 12:39:21 PM | NYSE | 24038G2032j9 |
| 66 | $ 74.26 | 12:40:03 PM | NYSE | 24038G2032qb |
| 10 | $ 74.26 | 12:40:20 PM | NYSE | 24038G2032tn |
| 34 | $ 74.26 | 12:40:20 PM | NYSE | 24038G2032tp |
| 90 | $ 74.25 | 12:40:30 PM | NYSE | 24038G2032wj |
| 100 | $ 74.25 | 12:40:30 PM | NYSE | 24038G2032wl |
| 100 | $ 74.30 | 12:41:53 PM | NYSE | 24038G2033fd |
| 100 | $ 74.28 | 12:42:29 PM | NYSE | 24038G2033n0 |
| 100 | $ 74.38 | 12:43:04 PM | NYSE | 24038G2033w3 |
| 100 | $ 74.40 | 12:44:02 PM | NYSE | 24038G20345s |
| 100 | $ 74.39 | 12:44:27 PM | NYSE | 24038G20349e |
| 100 | $ 74.41 | 12:45:09 PM | NYSE | 24038G2034hs |
| 100 | $ 74.38 | 12:46:04 PM | NYSE | 24038G2034tt |
| 100 | $ 74.40 | 12:48:02 PM | NYSE | 24038G2035fr |
| 100 | $ 74.37 | 12:48:21 PM | NYSE | 24038G2035k2 |
| 100 | $ 74.38 | 12:49:23 PM | NYSE | 24038G2035w1 |
| 6 | $ 74.44 | 12:50:59 PM | NYSE | 24038G2036ix |
| 100 | $ 74.44 | 12:50:59 PM | NYSE | 24038G2036iz |
| 77 | $ 74.44 | 12:50:59 PM | NYSE | 24038G2036j1 |
| 17 | $ 74.44 | 12:50:59 PM | NYSE | 24038G2036j3 |
| 100 | $ 74.44 | 12:50:59 PM | NYSE | 24038G2036j5 |
| 100 | $ 74.43 | 12:51:05 PM | NYSE | 24038G2036k6 |
| 21 | $ 74.42 | 12:51:30 PM | NYSE | 24038G2036ok |
| 79 | $ 74.42 | 12:51:30 PM | NYSE | 24038G2036om |
| 100 | $ 74.41 | 12:51:36 PM | NYSE | 24038G2036qy |
| 100 | $ 74.40 | 12:52:39 PM | NYSE | 24038G20373y |
| 100 | $ 74.37 | 12:53:37 PM | NYSE | 24038G2037ls |
| 52 | $ 74.36 | 12:53:47 PM | NYSE | 24038G2037pb |
| 48 | $ 74.36 | 12:53:47 PM | NYSE | 24038G2037pd |
| 100 | $ 74.37 | 12:54:37 PM | NYSE | 24038G20380q |
| 100 | $ 74.36 | 12:55:34 PM | NYSE | 24038G2038ah |
| 100 | $ 74.36 | 12:55:45 PM | NYSE | 24038G2038bq |
| 99 | $ 74.35 | 12:56:11 PM | NYSE | 24038G2038gn |
| 1 | $ 74.33 | 12:56:55 PM | NYSE | 24038G2038om |
| 100 | $ 74.29 | 12:57:50 PM | NYSE | 24038G2038xf |
| 9 | $ 74.27 | 12:58:25 PM | NYSE | 24038G20393w |
| 50 | $ 74.27 | 12:58:25 PM | NYSE | 24038G20393y |
| 9 | $ 74.27 | 12:58:25 PM | NYSE | 24038G203940 |
| 9 | $ 74.27 | 12:58:25 PM | NYSE | 24038G203942 |
| 23 | $ 74.27 | 12:58:25 PM | NYSE | 24038G203944 |
| 100 | $ 74.26 | 12:58:34 PM | NYSE | 24038G20395o |
| 88 | $ 74.35 | 13:01:44 PM | NYSE | 24038G203afe |
| 100 | $ 74.40 | 13:01:55 PM | NYSE | 24038G203amm |
| 12 | $ 74.40 | 13:01:55 PM | NYSE | 24038G203amo |
| 100 | $ 74.40 | 13:01:55 PM | NYSE | 24038G203amy |
| 100 | $ 74.33 | 13:02:14 PM | NYSE | 24038G203auf |
| 37 | $ 74.30 | 13:02:39 PM | NYSE | 24038G203axy |
| 63 | $ 74.30 | 13:02:39 PM | NYSE | 24038G203ay0 |
| 100 | $ 74.26 | 13:02:52 PM | NYSE | 24038G203azs |
| 82 | $ 74.22 | 13:04:25 PM | NYSE | 24038G203bnn |
| 18 | $ 74.22 | 13:04:25 PM | NYSE | 24038G203bnq |
| 100 | $ 74.21 | 13:04:44 PM | NYSE | 24038G203bub |
| 100 | $ 74.17 | 13:05:48 PM | NYSE | 24038G203cbn |
| 100 | $ 74.20 | 13:06:49 PM | NYSE | 24038G203cqg |
| 100 | $ 74.15 | 13:07:31 PM | NYSE | 24038G203cyl |
| 100 | $ 74.16 | 13:08:03 PM | NYSE | 24038G203d2v |
| 100 | $ 74.14 | 13:08:39 PM | NYSE | 24038G203ddd |
| 100 | $ 74.15 | 13:09:12 PM | NYSE | 24038G203djz |
| 100 | $ 74.15 | 13:10:00 PM | NYSE | 24038G203ds9 |
| 100 | $ 74.15 | 13:10:22 PM | NYSE | 24038G203dw3 |
| 100 | $ 74.15 | 13:11:32 PM | NYSE | 24038G203e9k |
| 100 | $ 74.14 | 13:11:44 PM | NYSE | 24038G203ebv |
| 100 | $ 74.13 | 13:12:35 PM | NYSE | 24038G203em7 |
| 100 | $ 74.29 | 13:15:55 PM | NYSE | 24038G203fyr |
| 100 | $ 74.29 | 13:15:55 PM | NYSE | 24038G203fyt |
| 100 | $ 74.29 | 13:15:55 PM | NYSE | 24038G203fyv |
| 17 | $ 74.27 | 13:16:06 PM | NYSE | 24038G203g0d |
| 20 | $ 74.27 | 13:16:25 PM | NYSE | 24038G203g3a |
| 63 | $ 74.27 | 13:16:25 PM | NYSE | 24038G203g3d |
| 100 | $ 74.27 | 13:16:25 PM | NYSE | 24038G203g3f |
| 100 | $ 74.26 | 13:17:02 PM | NYSE | 24038G203g8u |
| 100 | $ 74.25 | 13:18:46 PM | NYSE | 24038G203gqd |
| 100 | $ 74.22 | 13:19:04 PM | NYSE | 24038G203gte |
| 82 | $ 74.24 | 13:22:04 PM | NYSE | 24038G203hoe |
| 60 | $ 74.24 | 13:22:04 PM | NYSE | 24038G203hog |
| 18 | $ 74.24 | 13:22:04 PM | NYSE | 24038G203hoi |
| 40 | $ 74.24 | 13:22:04 PM | NYSE | 24038G203hom |
| 100 | $ 74.25 | 13:22:44 PM | NYSE | 24038G203hud |
| 100 | $ 74.24 | 13:23:07 PM | NYSE | 24038G203hzo |
| 100 | $ 74.23 | 13:23:18 PM | NYSE | 24038G203i2b |
| 77 | $ 74.21 | 13:23:38 PM | NYSE | 24038G203i5z |
| 23 | $ 74.21 | 13:23:38 PM | NYSE | 24038G203i61 |
| 50 | $ 74.22 | 13:24:33 PM | NYSE | 24038G203idz |
| 50 | $ 74.25 | 13:25:06 PM | NYSE | 24038G203iki |
| 100 | $ 74.25 | 13:25:06 PM | NYSE | 24038G203ikk |
| 100 | $ 74.30 | 13:27:02 PM | NYSE | 24038G203j5n |
| 100 | $ 74.29 | 13:27:14 PM | NYSE | 24038G203j8m |
| 29 | $ 74.27 | 13:27:57 PM | NYSE | 24038G203jge |
| 52 | $ 74.27 | 13:27:57 PM | NYSE | 24038G203jgg |
| 19 | $ 74.27 | 13:27:57 PM | NYSE | 24038G203jgi |
| 24 | $ 74.29 | 13:28:42 PM | NYSE | 24038G203jy1 |
| 76 | $ 74.30 | 13:28:44 PM | NYSE | 24038G203jyt |
| 72 | $ 74.30 | 13:29:33 PM | NYSE | 24038G203ka8 |
| 36 | $ 74.33 | 13:30:30 PM | NYSE | 24038G203kld |
| 28 | $ 74.33 | 13:30:30 PM | NYSE | 24038G203klf |
| 64 | $ 74.33 | 13:30:30 PM | NYSE | 24038G203klh |
| 5 | $ 74.31 | 13:31:02 PM | NYSE | 24038G203krp |
| 7 | $ 74.31 | 13:31:59 PM | NYSE | 24038G203l3f |
| 88 | $ 74.31 | 13:31:59 PM | NYSE | 24038G203l3h |
| 12 | $ 74.31 | 13:31:59 PM | NYSE | 24038G203l3j |
| 88 | $ 74.31 | 13:31:59 PM | NYSE | 24038G203l3l |
| 100 | $ 74.30 | 13:32:26 PM | NYSE | 24038G203l80 |
| 3 | $ 74.28 | 13:33:29 PM | NYSE | 24038G203llq |
| 97 | $ 74.28 | 13:33:29 PM | NYSE | 24038G203lls |
| 5 | $ 74.27 | 13:35:09 PM | NYSE | 24038G203m57 |
| 1 | $ 74.27 | 13:35:09 PM | NYSE | 24038G203m59 |
| 94 | $ 74.27 | 13:35:36 PM | NYSE | 24038G203mag |
| 100 | $ 74.26 | 13:36:06 PM | NYSE | 24038G203mfl |
| 100 | $ 74.24 | 13:37:11 PM | NYSE | 24038G203mtv |
| 100 | $ 74.25 | 13:37:38 PM | NYSE | 24038G203n2o |
| 100 | $ 74.27 | 13:38:43 PM | NYSE | 24038G203ngs |
| 37 | $ 74.26 | 13:38:48 PM | NYSE | 24038G203nhw |
| 23 | $ 74.26 | 13:38:48 PM | NYSE | 24038G203nhy |
| 33 | $ 74.26 | 13:38:51 PM | NYSE | 24038G203nih |
| 7 | $ 74.26 | 13:38:52 PM | NYSE | 24038G203nis |
| 55 | $ 74.24 | 13:39:23 PM | NYSE | 24038G203nqp |
| 17 | $ 74.24 | 13:40:57 PM | NYSE | 24038G203oa7 |
| 28 | $ 74.24 | 13:40:57 PM | NYSE | 24038G203oaa |
| 100 | $ 74.24 | 13:40:57 PM | NYSE | 24038G203oac |
| 6 | $ 74.24 | 13:41:35 PM | NYSE | 24038G203ol5 |
| 54 | $ 74.24 | 13:41:35 PM | NYSE | 24038G203ol7 |
| 40 | $ 74.24 | 13:41:35 PM | NYSE | 24038G203ol9 |
| 100 | $ 74.24 | 13:42:57 PM | NYSE | 24038G203p2n |
| 100 | $ 74.24 | 13:42:57 PM | NYSE | 24038G203p2p |
| 24 | $ 74.27 | 13:45:04 PM | NYSE | 24038G203pnl |
| 100 | $ 74.27 | 13:45:04 PM | NYSE | 24038G203pnn |
| 100 | $ 74.27 | 13:45:04 PM | NYSE | 24038G203pnp |
| 76 | $ 74.27 | 13:45:04 PM | NYSE | 24038G203pnr |
| 26 | $ 74.25 | 13:45:40 PM | NYSE | 24038G203puj |
| 74 | $ 74.25 | 13:45:40 PM | NYSE | 24038G203pul |
| 1 | $ 74.22 | 13:46:30 PM | NYSE | 24038G203q4s |
| 99 | $ 74.22 | 13:46:30 PM | NYSE | 24038G203q4u |
| 9 | $ 74.22 | 13:46:42 PM | NYSE | 24038G203q7i |
| 1 | $ 74.22 | 13:47:01 PM | NYSE | 24038G203qa7 |
| 2 | $ 74.22 | 13:47:01 PM | NYSE | 24038G203qac |
| 15 | $ 74.22 | 13:47:04 PM | NYSE | 24038G203qap |
| 73 | $ 74.22 | 13:47:04 PM | NYSE | 24038G203qar |
| 100 | $ 74.24 | 13:49:22 PM | NYSE | 24038G203r1k |
| 100 | $ 74.27 | 13:49:53 PM | NYSE | 24038G203r8f |
| 100 | $ 74.30 | 13:50:11 PM | NYSE | 24038G203rf8 |
| 100 | $ 74.30 | 13:50:11 PM | NYSE | 24038G203rfa |
| 100 | $ 74.30 | 13:50:11 PM | NYSE | 24038G203rfc |
| 100 | $ 74.30 | 13:50:11 PM | NYSE | 24038G203rfe |
| 100 | $ 74.27 | 13:50:41 PM | NYSE | 24038G203rm2 |
| 22 | $ 74.27 | 13:51:01 PM | NYSE | 24038G203roz |
| 27 | $ 74.27 | 13:51:01 PM | NYSE | 24038G203rp1 |
| 51 | $ 74.26 | 13:51:26 PM | NYSE | 24038G203scd |
| 49 | $ 74.26 | 13:51:26 PM | NYSE | 24038G203scb |
| 100 | $ 74.30 | 13:52:11 PM | NYSE | 24038G203sli |
| 51 | $ 74.30 | 13:52:11 PM | NYSE | 24038G203slm |
| 6 | $ 74.28 | 13:52:20 PM | NYSE | 24038G203smz |
| 94 | $ 74.28 | 13:52:21 PM | NYSE | 24038G203sn1 |
| 100 | $ 74.29 | 13:54:43 PM | NYSE | 24038G203thx |
| 100 | $ 74.29 | 13:54:45 PM | NYSE | 24038G203ti1 |
| 8 | $ 74.32 | 13:56:19 PM | NYSE | 24038G203u03 |
| 100 | $ 74.32 | 13:56:19 PM | NYSE | 24038G203u0b |
| 92 | $ 74.32 | 13:56:19 PM | NYSE | 24038G203u0f |
| 2 | $ 74.30 | 13:57:01 PM | NYSE | 24038G203u8x |
| 16 | $ 74.30 | 13:57:27 PM | NYSE | 24038G203ud3 |
| 24 | $ 74.34 | 13:59:23 PM | NYSE | 24038G203uy1 |
| 58 | $ 74.35 | 13:59:44 PM | NYSE | 24038G203v30 |
| 51 | $ 74.35 | 13:59:45 PM | NYSE | 24038G203v32 |
| 87 | $ 74.35 | 13:59:46 PM | NYSE | 24038G203v3l |
| 74 | $ 74.35 | 13:59:46 PM | NYSE | 24038G203v3n |
| 49 | $ 74.35 | 13:59:46 PM | NYSE | 24038G203v3h |
| 13 | $ 74.35 | 13:59:46 PM | NYSE | 24038G203v3j |
| 26 | $ 74.35 | 13:59:46 PM | NYSE | 24038G203v3p |
| 100 | $ 74.35 | 13:59:46 PM | NYSE | 24038G203v3r |
| 100 | $ 74.34 | 13:59:55 PM | NYSE | 24038G203v5c |
| 100 | $ 74.33 | 14:00:37 PM | NYSE | 24038G203vn9 |
| 100 | $ 74.33 | 14:00:50 PM | NYSE | 24038G203vpx |
| 100 | $ 74.31 | 14:00:57 PM | NYSE | 24038G203vrv |
| 24 | $ 74.30 | 14:01:07 PM | NYSE | 24038G203vug |
| 76 | $ 74.30 | 14:01:07 PM | NYSE | 24038G203vul |
| 100 | $ 74.31 | 14:02:03 PM | NYSE | 24038G203w4c |
| 100 | $ 74.30 | 14:03:04 PM | NYSE | 24038G203wkp |
| 100 | $ 74.36 | 14:03:24 PM | NYSE | 24038G203wu1 |
| 100 | $ 74.37 | 14:03:32 PM | NYSE | 24038G203wvx |
| 100 | $ 74.41 | 14:04:15 PM | NYSE | 24038G203x6l |
| 7 | $ 74.39 | 14:04:23 PM | NYSE | 24038G203x81 |
| 93 | $ 74.39 | 14:04:23 PM | NYSE | 24038G203x83 |
| 74 | $ 74.37 | 14:04:35 PM | NYSE | 24038G203x9r |
| 26 | $ 74.37 | 14:04:35 PM | NYSE | 24038G203x9t |
| 100 | $ 74.33 | 14:05:11 PM | NYSE | 24038G203xgg |
| 100 | $ 74.32 | 14:05:55 PM | NYSE | 24038G203xnr |
| 100 | $ 74.32 | 14:06:29 PM | NYSE | 24038G203xxm |
| 100 | $ 74.35 | 14:08:40 PM | NYSE | 24038G203yi5 |
| 100 | $ 74.40 | 14:09:32 PM | NYSE | 24038G203ysg |
| 87 | $ 74.40 | 14:09:32 PM | NYSE | 24038G203ysi |
| 13 | $ 74.40 | 14:09:32 PM | NYSE | 24038G203ysk |
| 100 | $ 74.41 | 14:09:43 PM | NYSE | 24038G203yuy |
| 35 | $ 74.41 | 14:10:11 PM | NYSE | 24038G203z0o |
| 65 | $ 74.41 | 14:10:11 PM | NYSE | 24038G203z0r |
| 58 | $ 74.41 | 14:10:20 PM | NYSE | 24038G203z31 |
| 42 | $ 74.41 | 14:10:20 PM | NYSE | 24038G203z33 |
| 28 | $ 74.40 | 14:10:25 PM | NYSE | 24038G203z41 |
| 72 | $ 74.40 | 14:10:25 PM | NYSE | 24038G203z43 |
| 21 | $ 74.42 | 14:11:39 PM | NYSE | 24038G203zhe |
| 63 | $ 74.42 | 14:11:39 PM | NYSE | 24038G203zhg |
| 16 | $ 74.42 | 14:11:39 PM | NYSE | 24038G203zhi |
| 100 | $ 74.40 | 14:11:50 PM | NYSE | 24038G203zjt |
| 100 | $ 74.45 | 14:12:11 PM | NYSE | 24038G203znq |
| 100 | $ 74.42 | 14:12:24 PM | NYSE | 24038G203zr4 |
| 100 | $ 74.39 | 14:13:07 PM | NYSE | 24038G204017 |
| 100 | $ 74.42 | 14:13:58 PM | NYSE | 24038G2040gt |
| 100 | $ 74.42 | 14:14:12 PM | NYSE | 24038G2040j5 |
| 100 | $ 74.41 | 14:15:13 PM | NYSE | 24038G2040wf |
| 100 | $ 74.41 | 14:16:11 PM | NYSE | 24038G2041b7 |
| 100 | $ 74.37 | 14:16:17 PM | NYSE | 24038G2041g5 |
| 100 | $ 74.41 | 14:17:35 PM | NYSE | 24038G2041zd |
| 45 | $ 74.39 | 14:17:57 PM | NYSE | 24038G20424s |
| 55 | $ 74.39 | 14:17:57 PM | NYSE | 24038G20424u |
| 100 | $ 74.41 | 14:19:57 PM | NYSE | 24038G2042un |
| 29 | $ 74.41 | 14:19:57 PM | NYSE | 24038G2042up |
| 100 | $ 74.41 | 14:19:57 PM | NYSE | 24038G2042ur |
| 71 | $ 74.41 | 14:19:57 PM | NYSE | 24038G2042ut |
| 39 | $ 74.46 | 14:20:51 PM | NYSE | 24038G20435q |
| 49 | $ 74.46 | 14:20:51 PM | NYSE | 24038G20435s |
| 12 | $ 74.46 | 14:20:51 PM | NYSE | 24038G20435u |
| 88 | $ 74.46 | 14:20:51 PM | NYSE | 24038G20435w |
| 12 | $ 74.46 | 14:20:51 PM | NYSE | 24038G20435y |
| 100 | $ 74.44 | 14:21:01 PM | NYSE | 24038G20438w |
| 100 | $ 74.43 | 14:22:32 PM | NYSE | 24038G2043vm |
| 70 | $ 74.43 | 14:22:32 PM | NYSE | 24038G2043vo |
| 22 | $ 74.43 | 14:22:34 PM | NYSE | 24038G2043wa |
| 8 | $ 74.43 | 14:22:34 PM | NYSE | 24038G2043wc |
| 100 | $ 74.42 | 14:22:49 PM | NYSE | 24038G2043z2 |
| 27 | $ 74.51 | 14:25:18 PM | NYSE | 24038G2044yb |
| 73 | $ 74.51 | 14:25:18 PM | NYSE | 24038G2044yd |
| 50 | $ 74.51 | 14:25:49 PM | NYSE | 24038G20454v |
| 46 | $ 74.52 | 14:26:09 PM | NYSE | 24038G204587 |
| 54 | $ 74.52 | 14:26:09 PM | NYSE | 24038G204589 |
| 50 | $ 74.52 | 14:26:09 PM | NYSE | 24038G20458b |
| 100 | $ 74.52 | 14:26:09 PM | NYSE | 24038G20458d |
| 100 | $ 74.52 | 14:26:09 PM | NYSE | 24038G20458f |
| 100 | $ 74.52 | 14:26:09 PM | NYSE | 24038G20458h |
| 100 | $ 74.51 | 14:26:27 PM | NYSE | 24038G2045ly |
| 83 | $ 74.49 | 14:26:52 PM | NYSE | 24038G2045s5 |
| 100 | $ 74.48 | 14:27:05 PM | NYSE | 24038G2045uh |
| 17 | $ 74.48 | 14:27:05 PM | NYSE | 24038G2045uf |
| 100 | $ 74.47 | 14:27:18 PM | NYSE | 24038G2045wq |
| 100 | $ 74.45 | 14:28:11 PM | NYSE | 24038G20464t |
| 100 | $ 74.45 | 14:28:27 PM | NYSE | 24038G20469k |
| 100 | $ 74.46 | 14:29:07 PM | NYSE | 24038G2046fp |
| 100 | $ 74.45 | 14:29:44 PM | NYSE | 24038G2046ut |
| 100 | $ 74.48 | 14:29:54 PM | NYSE | 24038G2046wu |
| 4 | $ 74.47 | 14:31:17 PM | NYSE | 24038G2047eh |
| 96 | $ 74.47 | 14:31:17 PM | NYSE | 24038G2047ek |
| 100 | $ 74.46 | 14:31:30 PM | NYSE | 24038G2047gs |
| 100 | $ 74.44 | 14:31:51 PM | NYSE | 24038G2047uf |
| 100 | $ 74.44 | 14:32:24 PM | NYSE | 24038G20486c |
| 100 | $ 74.42 | 14:32:45 PM | NYSE | 24038G2048c2 |
| 100 | $ 74.42 | 14:34:51 PM | NYSE | 24038G2048yk |
| 100 | $ 74.42 | 14:34:51 PM | NYSE | 24038G2048yn |
| 100 | $ 74.42 | 14:34:51 PM | NYSE | 24038G2048yr |
| 100 | $ 74.40 | 14:35:05 PM | NYSE | 24038G20491l |
| 100 | $ 74.41 | 14:35:31 PM | NYSE | 24038G20497e |
| 100 | $ 74.41 | 14:36:02 PM | NYSE | 24038G2049cg |
| 80 | $ 74.39 | 14:36:27 PM | NYSE | 24038G2049it |
| 20 | $ 74.39 | 14:36:32 PM | NYSE | 24038G2049jl |
| 100 | $ 74.39 | 14:36:32 PM | NYSE | 24038G2049jn |
| 81 | $ 74.39 | 14:37:09 PM | NYSE | 24038G2049oo |
| 19 | $ 74.39 | 14:37:09 PM | NYSE | 24038G2049oq |
| 100 | $ 74.38 | 14:37:19 PM | NYSE | 24038G2049qu |
| 100 | $ 74.42 | 14:38:33 PM | NYSE | 24038G204a5g |
| 100 | $ 74.47 | 14:40:26 PM | NYSE | 24038G204arx |
| 100 | $ 74.47 | 14:40:26 PM | NYSE | 24038G204arz |
| 100 | $ 74.47 | 14:40:26 PM | NYSE | 24038G204as1 |
| 100 | $ 74.46 | 14:40:34 PM | NYSE | 24038G204ass |
| 100 | $ 74.42 | 14:41:32 PM | NYSE | 24038G204b37 |
| 100 | $ 74.41 | 14:42:08 PM | NYSE | 24038G204ban |
| 100 | $ 74.40 | 14:42:34 PM | NYSE | 24038G204bj2 |
| 100 | $ 74.39 | 14:42:47 PM | NYSE | 24038G204bld |
| 100 | $ 74.39 | 14:43:17 PM | NYSE | 24038G204bnl |
| 100 | $ 74.39 | 14:43:52 PM | NYSE | 24038G204bwo |
| 100 | $ 74.43 | 14:44:59 PM | NYSE | 24038G204cbr |
| 100 | $ 74.43 | 14:44:59 PM | NYSE | 24038G204cbt |
| 100 | $ 74.43 | 14:45:05 PM | NYSE | 24038G204cdn |
| 82 | $ 74.43 | 14:46:02 PM | NYSE | 24038G204cor |
| 18 | $ 74.43 | 14:46:02 PM | NYSE | 24038G204cot |
| 100 | $ 74.43 | 14:46:02 PM | NYSE | 24038G204cov |
| 100 | $ 74.44 | 14:46:48 PM | NYSE | 24038G204cxs |
| 100 | $ 74.45 | 14:48:41 PM | NYSE | 24038G204dk8 |
| 100 | $ 74.45 | 14:48:41 PM | NYSE | 24038G204dka |
| 100 | $ 74.45 | 14:48:41 PM | NYSE | 24038G204dkc |
| 100 | $ 74.45 | 14:48:41 PM | NYSE | 24038G204dke |
| 100 | $ 74.45 | 14:48:41 PM | NYSE | 24038G204dkg |
| 81 | $ 74.43 | 14:50:06 PM | NYSE | 24038G204e42 |
| 81 | $ 74.43 | 14:50:12 PM | NYSE | 24038G204e4v |
| 19 | $ 74.43 | 14:50:12 PM | NYSE | 24038G204e4x |
| 100 | $ 74.43 | 14:50:19 PM | NYSE | 24038G204e7t |
| 19 | $ 74.43 | 14:50:19 PM | NYSE | 24038G204e7r |
| 12 | $ 74.45 | 14:51:06 PM | NYSE | 24038G204egd |
| 100 | $ 74.49 | 14:51:51 PM | NYSE | 24038G204erg |
| 100 | $ 74.49 | 14:51:51 PM | NYSE | 24038G204eri |
| 88 | $ 74.49 | 14:51:51 PM | NYSE | 24038G204erk |
| 100 | $ 74.49 | 14:51:51 PM | NYSE | 24038G204erm |
| 9 | $ 74.48 | 14:52:01 PM | NYSE | 24038G204eta |
| 57 | $ 74.48 | 14:52:01 PM | NYSE | 24038G204etc |
| 34 | $ 74.48 | 14:52:01 PM | NYSE | 24038G204etq |
| 100 | $ 74.47 | 14:52:19 PM | NYSE | 24038G204ey3 |
| 100 | $ 74.46 | 14:52:37 PM | NYSE | 24038G204f2m |
| 100 | $ 74.45 | 14:53:39 PM | NYSE | 24038G204fls |
| 100 | $ 74.46 | 14:54:22 PM | NYSE | 24038G204fvc |
| 100 | $ 74.46 | 14:55:21 PM | NYSE | 24038G204g8v |
| 100 | $ 74.46 | 14:55:21 PM | NYSE | 24038G204g8x |
| 100 | $ 74.46 | 14:55:58 PM | NYSE | 24038G204gfo |
| 100 | $ 74.48 | 14:56:31 PM | NYSE | 24038G204glo |
| 100 | $ 74.45 | 14:57:25 PM | NYSE | 24038G204gw8 |
| 100 | $ 74.45 | 14:57:25 PM | NYSE | 24038G204gwa |
| 1 | $ 74.46 | 14:59:13 PM | NYSE | 24038G204hf9 |
| 100 | $ 74.465 | 14:59:57 PM | NYSE | 24038G204hom |
| 100 | $ 74.465 | 14:59:57 PM | NYSE | 24038G204hoo |
| 100 | $ 74.48 | 15:00:23 PM | NYSE | 24038G204hvv |
| 100 | $ 74.47 | 15:01:13 PM | NYSE | 24038G204i7c |
| 100 | $ 74.47 | 15:01:13 PM | NYSE | 24038G204i7e |
| 8 | $ 74.46 | 15:01:13 PM | NYSE | 24038G204i7g |
| 192 | $ 74.47 | 15:01:13 PM | NYSE | 24038G204i7i |
| 100 | $ 74.47 | 15:01:13 PM | NYSE | 24038G204i72 |
| 100 | $ 74.47 | 15:01:13 PM | NYSE | 24038G204i74 |
| 99 | $ 74.47 | 15:01:13 PM | NYSE | 24038G204i76 |
| 100 | $ 74.47 | 15:01:13 PM | NYSE | 24038G204i78 |
| 100 | $ 74.47 | 15:01:13 PM | NYSE | 24038G204i7a |
| 100 | $ 74.46 | 15:02:08 PM | NYSE | 24038G204ij0 |
| 40 | $ 74.46 | 15:02:30 PM | NYSE | 24038G204ina |
| 60 | $ 74.46 | 15:02:30 PM | NYSE | 24038G204inc |
| 100 | $ 74.46 | 15:02:35 PM | NYSE | 24038G204ioa |
| 100 | $ 74.51 | 15:06:03 PM | NYSE | 24038G204k16 |
| 100 | $ 74.51 | 15:06:03 PM | NYSE | 24038G204k18 |
| 100 | $ 74.51 | 15:06:03 PM | NYSE | 24038G204k1a |
| 100 | $ 74.51 | 15:06:03 PM | NYSE | 24038G204k1c |
| 100 | $ 74.51 | 15:06:03 PM | NYSE | 24038G204k1e |
| 100 | $ 74.51 | 15:06:03 PM | NYSE | 24038G204k1g |
| 100 | $ 74.50 | 15:06:19 PM | NYSE | 24038G204k5q |
| 100 | $ 74.50 | 15:06:30 PM | NYSE | 24038G204k8l |
| 40 | $ 74.51 | 15:07:24 PM | NYSE | 24038G204km3 |
| 60 | $ 74.51 | 15:07:24 PM | NYSE | 24038G204km5 |
| 100 | $ 74.51 | 15:07:24 PM | NYSE | 24038G204km7 |
| 100 | $ 74.49 | 15:08:33 PM | NYSE | 24038G204l59 |
| 100 | $ 74.49 | 15:08:33 PM | NYSE | 24038G204l5b |
| 100 | $ 74.49 | 15:08:49 PM | NYSE | 24038G204l83 |
| 100 | $ 74.54 | 15:10:38 PM | NYSE | 24038G204m0w |
| 100 | $ 74.54 | 15:10:38 PM | NYSE | 24038G204m0y |
| 100 | $ 74.54 | 15:10:38 PM | NYSE | 24038G204m10 |
| 100 | $ 74.54 | 15:10:38 PM | NYSE | 24038G204m12 |
| 100 | $ 74.54 | 15:10:38 PM | NYSE | 24038G204m14 |
| 100 | $ 74.53 | 15:10:45 PM | NYSE | 24038G204m23 |
| 100 | $ 74.54 | 15:12:58 PM | NYSE | 24038G204mup |
| 100 | $ 74.54 | 15:12:58 PM | NYSE | 24038G204mur |
| 100 | $ 74.54 | 15:12:58 PM | NYSE | 24038G204mut |
| 100 | $ 74.54 | 15:12:58 PM | NYSE | 24038G204muv |
| 33 | $ 74.53 | 15:13:09 PM | NYSE | 24038G204mxz |
| 40 | $ 74.53 | 15:13:26 PM | NYSE | 24038G204n3z |
| 27 | $ 74.53 | 15:13:26 PM | NYSE | 24038G204n41 |
| 100 | $ 74.53 | 15:13:37 PM | NYSE | 24038G204n7r |
| 100 | $ 74.52 | 15:14:01 PM | NYSE | 24038G204nhe |
| 100 | $ 74.60 | 15:14:11 PM | NYSE | 24038G204nj8 |
| 68 | $ 74.56 | 15:14:27 PM | NYSE | 24038G204nn3 |
| 32 | $ 74.56 | 15:14:27 PM | NYSE | 24038G204nn5 |
| 100 | $ 74.52 | 15:15:01 PM | NYSE | 24038G204nte |
| 40 | $ 74.55 | 15:15:41 PM | NYSE | 24038G204o3i |
| 60 | $ 74.55 | 15:15:41 PM | NYSE | 24038G204o3k |
| 40 | $ 74.56 | 15:15:58 PM | NYSE | 24038G204o8v |
| 60 | $ 74.56 | 15:15:58 PM | NYSE | 24038G204o8x |
| 100 | $ 74.57 | 15:16:30 PM | NYSE | 24038G204onf |
| 100 | $ 74.56 | 15:16:44 PM | NYSE | 24038G204os2 |
| 100 | $ 74.53 | 15:16:55 PM | NYSE | 24038G204p28 |
| 100 | $ 74.57 | 15:17:56 PM | NYSE | 24038G204pla |
| 100 | $ 74.58 | 15:18:55 PM | NYSE | 24038G204pw4 |
| 100 | $ 74.58 | 15:18:55 PM | NYSE | 24038G204pw6 |
| 100 | $ 74.57 | 15:19:06 PM | NYSE | 24038G204pyh |
| 100 | $ 74.56 | 15:20:15 PM | NYSE | 24038G204qo7 |
| 100 | $ 74.56 | 15:20:15 PM | NYSE | 24038G204qo9 |
| 100 | $ 74.56 | 15:20:15 PM | NYSE | 24038G204qob |
| 60 | $ 74.62 | 15:21:42 PM | NYSE | 24038G204rcw |
| 100 | $ 74.62 | 15:21:42 PM | NYSE | 24038G204rcy |
| 40 | $ 74.62 | 15:21:42 PM | NYSE | 24038G204rd0 |
| 100 | $ 74.62 | 15:21:42 PM | NYSE | 24038G204rd2 |
| 100 | $ 74.60 | 15:21:50 PM | NYSE | 24038G204rdw |
| 100 | $ 74.61 | 15:22:11 PM | NYSE | 24038G204rh1 |
| 100 | $ 74.60 | 15:22:29 PM | NYSE | 24038G204rjt |
| 100 | $ 74.60 | 15:23:22 PM | NYSE | 24038G204rxy |
| 100 | $ 74.60 | 15:23:25 PM | NYSE | 24038G204ryi |
| 15 | $ 74.63 | 15:23:51 PM | NYSE | 24038G204s5x |
| 85 | $ 74.63 | 15:23:51 PM | NYSE | 24038G204s5z |
| 100 | $ 74.60 | 15:24:09 PM | NYSE | 24038G204s99 |
| 100 | $ 74.60 | 15:24:54 PM | NYSE | 24038G204sm0 |
| 100 | $ 74.60 | 15:24:59 PM | NYSE | 24038G204smw |
| 100 | $ 74.60 | 15:25:15 PM | NYSE | 24038G204sp4 |
| 100 | $ 74.59 | 15:25:39 PM | NYSE | 24038G204t16 |
| 100 | $ 74.61 | 15:26:38 PM | NYSE | 24038G204tjc |
| 100 | $ 74.61 | 15:26:46 PM | NYSE | 24038G204tmq |
| 100 | $ 74.61 | 15:27:39 PM | NYSE | 24038G204tyn |
| 100 | $ 74.61 | 15:27:39 PM | NYSE | 24038G204tyj |
| 100 | $ 74.61 | 15:27:39 PM | NYSE | 24038G204tyl |
| 100 | $ 74.65 | 15:29:45 PM | NYSE | 24038G204uug |
| 20 | $ 74.68 | 15:30:05 PM | NYSE | 24038G204v2a |
| 100 | $ 74.68 | 15:30:05 PM | NYSE | 24038G204v28 |
| 100 | $ 74.68 | 15:30:18 PM | NYSE | 24038G204v6s |
| 100 | $ 74.68 | 15:30:18 PM | NYSE | 24038G204v6u |
| 7 | $ 74.68 | 15:30:18 PM | NYSE | 24038G204v6w |
| 15 | $ 74.68 | 15:30:18 PM | NYSE | 24038G204v6y |
| 100 | $ 74.68 | 15:30:18 PM | NYSE | 24038G204v70 |
| 100 | $ 74.68 | 15:30:18 PM | NYSE | 24038G204v72 |
| 100 | $ 74.68 | 15:30:18 PM | NYSE | 24038G204v74 |
| 16 | $ 74.68 | 15:30:18 PM | NYSE | 24038G204v6i |
| 42 | $ 74.68 | 15:30:18 PM | NYSE | 24038G204v6k |
| 100 | $ 74.68 | 15:30:18 PM | NYSE | 24038G204v6m |
| 100 | $ 74.68 | 15:30:18 PM | NYSE | 24038G204v6o |
| 100 | $ 74.68 | 15:30:18 PM | NYSE | 24038G204v6q |
| 100 | $ 74.68 | 15:30:44 PM | NYSE | 24038G204vk1 |
| 88 | $ 74.68 | 15:31:32 PM | NYSE | 24038G204w0b |
| 12 | $ 74.68 | 15:31:32 PM | NYSE | 24038G204w0d |
| 100 | $ 74.68 | 15:31:32 PM | NYSE | 24038G204w01 |
| 100 | $ 74.68 | 15:31:32 PM | NYSE | 24038G204w03 |
| 100 | $ 74.68 | 15:31:32 PM | NYSE | 24038G204w07 |
| 100 | $ 74.65 | 15:31:42 PM | NYSE | 24038G204w2s |
| 100 | $ 74.61 | 15:32:08 PM | NYSE | 24038G204w8y |
| 100 | $ 74.61 | 15:32:08 PM | NYSE | 24038G204w90 |
| 100 | $ 74.60 | 15:32:47 PM | NYSE | 24038G204wkh |
| 100 | $ 74.60 | 15:32:47 PM | NYSE | 24038G204wkj |
| 100 | $ 74.60 | 15:32:47 PM | NYSE | 24038G204wkl |
| 100 | $ 74.60 | 15:32:54 PM | NYSE | 24038G204wmo |
| 100 | $ 74.63 | 15:34:13 PM | NYSE | 24038G204xaj |
| 100 | $ 74.63 | 15:34:13 PM | NYSE | 24038G204xal |
| 100 | $ 74.63 | 15:34:13 PM | NYSE | 24038G204xan |
| 100 | $ 74.63 | 15:34:13 PM | NYSE | 24038G204xap |
| 100 | $ 74.63 | 15:34:13 PM | NYSE | 24038G204xar |
| 100 | $ 74.61 | 15:34:59 PM | NYSE | 24038G204xzt |
| 100 | $ 74.61 | 15:34:59 PM | NYSE | 24038G204xzv |
| 100 | $ 74.61 | 15:34:59 PM | NYSE | 24038G204xzx |
| 100 | $ 74.65 | 15:35:35 PM | NYSE | 24038G204yqq |
| 100 | $ 74.65 | 15:35:35 PM | NYSE | 24038G204yqs |
| 100 | $ 74.65 | 15:35:35 PM | NYSE | 24038G204yqu |
| 100 | $ 74.63 | 15:35:52 PM | NYSE | 24038G204yv9 |
| 100 | $ 74.63 | 15:35:52 PM | NYSE | 24038G204yvb |
| 100 | $ 74.63 | 15:36:31 PM | NYSE | 24038G204z6m |
| 100 | $ 74.63 | 15:36:31 PM | NYSE | 24038G204z6o |
| 100 | $ 74.67 | 15:37:34 PM | NYSE | 24038G204zo7 |
| 7 | $ 74.67 | 15:37:34 PM | NYSE | 24038G204zo9 |
| 93 | $ 74.67 | 15:37:34 PM | NYSE | 24038G204zob |
| 100 | $ 74.66 | 15:37:43 PM | NYSE | 24038G204zpb |
| 74 | $ 74.65 | 15:38:09 PM | NYSE | 24038G204zy3 |
| 26 | $ 74.65 | 15:38:09 PM | NYSE | 24038G204zy5 |
| 100 | $ 74.65 | 15:38:09 PM | NYSE | 24038G204zy7 |
| 100 | $ 74.645 | 15:38:09 PM | NYSE | 24038G204zy9 |
| 19 | $ 74.70 | 15:38:45 PM | NYSE | 24038G20506z |
| 81 | $ 74.70 | 15:38:45 PM | NYSE | 24038G205071 |
| 19 | $ 74.70 | 15:38:45 PM | NYSE | 24038G205073 |
| 81 | $ 74.70 | 15:38:45 PM | NYSE | 24038G205075 |
| 100 | $ 74.71 | 15:38:55 PM | NYSE | 24038G20509j |
| 42 | $ 74.71 | 15:39:19 PM | NYSE | 24038G2050ee |
| 58 | $ 74.71 | 15:39:19 PM | NYSE | 24038G2050eg |
| 100 | $ 74.72 | 15:39:25 PM | NYSE | 24038G2050ft |
| 100 | $ 74.72 | 15:40:03 PM | NYSE | 24038G2050vg |
| 100 | $ 74.72 | 15:40:06 PM | NYSE | 24038G2050xu |
| 39 | $ 74.71 | 15:40:18 PM | NYSE | 24038G205110 |
| 61 | $ 74.71 | 15:40:18 PM | NYSE | 24038G205112 |
| 100 | $ 74.72 | 15:40:56 PM | NYSE | 24038G2051he |
| 100 | $ 74.70 | 15:41:01 PM | NYSE | 24038G2051lz |
| 100 | $ 74.70 | 15:41:16 PM | NYSE | 24038G2051ph |
| 100 | $ 74.67 | 15:41:29 PM | NYSE | 24038G2051u4 |
| 100 | $ 74.67 | 15:42:02 PM | NYSE | 24038G205248 |
| 32 | $ 74.70 | 15:42:29 PM | NYSE | 24038G2052ku |
| 36 | $ 74.70 | 15:42:29 PM | NYSE | 24038G2052kw |
| 24 | $ 74.70 | 15:42:29 PM | NYSE | 24038G2052ky |
| 6 | $ 74.70 | 15:42:29 PM | NYSE | 24038G2052l0 |
| 2 | $ 74.72 | 15:42:39 PM | NYSE | 24038G2052o4 |
| 100 | $ 74.72 | 15:42:40 PM | NYSE | 24038G2052o6 |
| 100 | $ 74.72 | 15:42:48 PM | NYSE | 24038G2052sg |
| 100 | $ 74.72 | 15:42:58 PM | NYSE | 24038G20531r |
| 100 | $ 74.69 | 15:43:29 PM | NYSE | 24038G2053fp |
| 100 | $ 74.67 | 15:43:35 PM | NYSE | 24038G2053in |
| 15 | $ 74.68 | 15:43:50 PM | NYSE | 24038G2053pa |
| 55 | $ 74.69 | 15:43:52 PM | NYSE | 24038G2053qe |
| 30 | $ 74.70 | 15:43:53 PM | NYSE | 24038G2053qm |
| 79 | $ 74.67 | 15:44:59 PM | NYSE | 24038G20549p |
Building tools?
Free accounts include 100 API calls/year for testing.
Have a question? We'll get back to you promptly.