Flutter Entertain

Transaction in Own Shares • Nov 3, 2025

National Storage Mechanism | Additional information RNS Number : 8951F Flutter Entertainment PLC 03 November 2025 November 3, 2025: Flutter Entertainment plc Transaction in Own Shares Flutter Entertainment plc ("Flutter") announces that on October 31, 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 14,385 230.25 231.66 228.23 ARCA 20,980 230.14 232.08 228.23 BATS 479 230.31 231.87 229.40 BATY 800 229.10 230.34 228.50 BLXM 304 229.47 230.07 228.92 BNPD 100 230.13 230.13 230.13 BSE 100 230.16 230.16 230.16 CHX 161 230.70 231.57 230.10 EDGA 1,164 230.53 231.95 228.51 EDGX 1,251 230.20 231.94 228.51 IEX 199 230.20 230.97 229.41 INAS 33,964 230.11 232.08 228.32 INET 800 229.98 230.17 229.40 INST 300 228.51 228.51 228.51 ITGU 630 230.71 231.87 229.86 JPMX 740 229.89 230.45 228.24 LEVL 10,517 230.37 231.95 228.23 MEMX 6,984 230.35 231.95 228.23 MIAX 700 228.68 230.00 228.23 MLXN 200 230.14 230.17 230.10 MLXV 315 229.25 230.45 228.12 NITE 100 230.02 230.02 230.02 NSX 27,902 229.95 231.95 228.23 NYSE 4,800 230.31 231.92 228.50 ONEC 192 230.36 230.39 228.38 PHLX 21,933 230.22 232.00 228.15 SIGX 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 175,125,182 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 31, 2025 Aggregated Information Trading venue Currency Volume weighted average price Aggregated volume See details below USD 230.1363 150,000 Number of shares Price per share (USD) Trade time Trading venue Transaction ID 100 229.11 09:35:15 SIGX 13958411 47 229.17 09:35:53 BATS 14257899 53 229.17 09:35:53 BATS 14257901 63 229.17 09:35:53 INET 14257903 37 229.17 09:35:53 INET 14257905 70 229.17 09:35:53 ARCA 14257912 100 229.17 09:35:53 SIGX 14257914 12 229.17 09:35:53 ARCA 14257916 18 229.17 09:35:53 ARCA 14257918 100 228.86 09:36:57 BATS 14789485 100 228.86 09:36:57 SIGX 14789487 100 228.86 09:36:57 ARCA 14789489 100 228.86 09:36:57 INET 14789492 12 228.33 09:37:27 INET 15020577 30 228.36 09:37:27 INET 15020579 100 228.37 09:37:27 INET 15020581 10 228.44 09:37:27 INET 15020583 10 228.45 09:37:27 INET 15020585 75 228.45 09:37:27 INET 15020587 50 228.46 09:37:27 INET 15020589 2 228.49 09:37:27 INET 15020591 10 228.33 09:37:27 INET 15021159 2 228.34 09:37:27 INET 15021161 100 228.33 09:37:28 INET 15033786 10 228.45 09:37:28 INET 15033788 90 228.45 09:37:28 INET 15033790 10 228.46 09:37:28 INET 15033792 2 228.46 09:37:28 INET 15033794 19 228.48 09:37:28 INET 15033796 100 228.48 09:37:28 INET 15033798 100 228.48 09:37:28 INET 15033800 100 228.48 09:37:28 INET 15033802 100 228.51 09:37:28 INET 15033804 75 228.51 09:37:28 INET 15033806 2 228.38 09:37:28 MIAX 15033813 4 228.41 09:37:28 MIAX 15033815 100 228.32 09:37:28 INET 15033853 2 228.38 09:37:28 INET 15033855 40 228.39 09:37:28 INET 15033857 100 228.40 09:37:28 INET 15033859 5 228.40 09:37:28 INET 15033861 441 228.41 09:37:28 INET 15033863 4 228.41 09:37:28 INET 15033865 2 228.38 09:37:28 PHLX 15033870 18 228.23 09:38:38 ARCA 15628268 100 228.23 09:38:52 SIGX 15723425 100 228.23 09:38:52 MIAX 15723427 101 228.23 09:38:52 NYSE 15723429 100 228.23 09:38:52 BATS 15723431 200 228.23 09:38:52 BATS 15723433 100 228.23 09:38:52 BATS 15723435 75 228.23 09:38:52 BATS 15723437 100 228.23 09:38:52 MEMX 15723439 25 228.23 09:38:52 BATS 15723441 1 228.23 09:38:52 ARCA 15723443 10 228.23 09:38:52 ARCA 15723445 71 228.23 09:38:52 ARCA 15723447 100 228.23 09:38:52 ARCA 15723449 100 228.23 09:38:52 ARCA 15723451 60 228.23 09:38:52 NYSE 15723453 39 228.23 09:38:52 NYSE 15723455 100 228.23 09:38:52 NYSE 15723457 200 228.23 09:38:52 NYSE 15723459 100 228.23 09:38:52 NYSE 15723461 227 228.23 09:38:52 NYSE 15723463 1 228.23 09:38:52 NYSE 15723465 1372 228.23 09:38:52 NYSE 15723467 100 228.15 09:38:52 SIGX 15723498 100 228.12 09:38:52 NITE 15723504 100 228.19 09:38:52 SIGX 15723590 100 228.24 09:38:52 LEVL 15723596 100 228.23 09:38:52 MLXN 15723600 100 228.44 09:40:04 NYSE 16247086 500 228.44 09:40:04 NYSE 16247088 55 228.44 09:40:04 NYSE 16247090 11 228.44 09:40:04 NYSE 16247092 300 228.44 09:40:04 NYSE 16247094 23 228.44 09:40:04 NYSE 16247096 49 228.44 09:40:11 BATS 16299118 1 228.44 09:40:11 BATS 16299120 150 228.44 09:40:17 BATS 16351396 100 228.44 09:40:17 BATS 16351398 200 228.44 09:40:17 BATS 16351400 100 228.44 09:40:17 MIAX 16351402 100 228.44 09:40:17 MEMX 16351404 100 228.44 09:40:17 ARCA 16351406 73 228.44 09:40:17 ARCA 16351408 248 228.44 09:40:17 NYSE 16351410 15 228.44 09:40:17 NYSE 16351412 15 228.44 09:40:17 ARCA 16351414 100 228.44 09:40:17 SIGX 16351416 12 228.44 09:40:17 ARCA 16351418 1 228.44 09:40:17 NYSE 16351420 100 228.44 09:40:17 NYSE 16351422 128 228.44 09:40:17 NYSE 16351424 8 228.44 09:40:17 NYSE 16351426 100 228.44 09:40:17 NYSE 16351428 16 228.44 09:40:17 NYSE 16351430 20 228.44 09:40:17 SIGX 16351432 80 228.44 09:40:17 SIGX 16351434 484 228.44 09:40:17 NYSE 16351436 1200 228.44 09:40:17 NYSE 16351438 2 228.46 09:40:17 INET 16351764 53 228.97 09:40:25 SIGX 16416295 100 228.97 09:40:25 NYSE 16416298 100 228.76 09:41:11 BATS 16815894 100 228.76 09:41:11 NYSE 16815896 2 228.76 09:41:11 SIGX 16815898 2 228.76 09:41:11 SIGX 16815900 90 228.60 09:42:30 BATS 17433451 10 228.60 09:42:30 BATS 17433453 98 228.60 09:42:30 NYSE 17433459 2 228.60 09:42:30 NYSE 17433461 54 228.60 09:42:30 SIGX 17433463 46 228.60 09:42:30 SIGX 17433465 100 228.48 09:42:30 MEMX 17433861 2 228.46 09:42:30 MIAX 17433865 250 228.45 09:42:30 INET 17433874 30 228.45 09:42:30 NYSE 17433882 400 228.50 09:42:30 SIGX 17435065 200 228.50 09:42:30 ONEC 17435070 10 228.51 09:42:30 MLXN 17435073 2 228.51 09:42:30 MLXN 17435075 300 228.51 09:42:30 ITGU 17435096 400 228.51 09:42:30 BLXM 17435098 10 228.51 09:42:30 BATS 17435107 4 228.51 09:42:30 EDGX 17435111 10 228.51 09:42:30 MEMX 17435117 500 228.51 09:42:30 IEX 17435123 488 228.51 09:42:30 MLXN 17435172 10 228.54 09:42:31 INET 17438908 2 228.55 09:42:31 EDGX 17438970 200 228.55 09:42:31 BATS 17438973 400 228.55 09:42:31 BATS 17438976 75 228.92 09:44:51 NITE 18493678 100 228.92 09:44:51 BLXM 18493737 100 228.92 09:45:00 BNPD 18558655 100 228.92 09:45:00 ARCA 18558670 100 228.92 09:45:00 NYSE 18558674 100 228.97 09:45:42 BATS 18914511 100 228.97 09:45:42 MEMX 18914513 100 228.97 09:45:42 MIAX 18914515 100 228.97 09:45:42 NYSE 18914531 85 229.01 09:45:46 INET 18941694 15 229.01 09:45:46 INET 18941696 18 229.01 09:45:46 BATS 18941703 82 229.01 09:45:46 BATS 18941709 55 229.02 09:45:52 SIGX 18993724 100 229.02 09:45:52 NYSE 18993728 100 229.06 09:46:23 SIGX 19254644 9 229.06 09:46:23 SIGX 19254646 100 229.06 09:46:23 NYSE 19254648 88 228.91 09:46:47 INET 19438574 12 228.91 09:46:47 INET 19438576 100 228.98 09:47:34 SIGX 19831951 100 228.98 09:47:34 BATS 19831957 15 228.98 09:47:34 SIGX 19831959 57 228.98 09:47:34 ARCA 19831963 43 228.98 09:47:34 ARCA 19831965 50 228.98 09:47:57 SIGX 20054585 100 228.98 09:47:57 NYSE 20054589 100 228.80 09:48:40 NYSE 20401556 100 228.78 09:48:40 NYSE 20402291 54 228.97 09:49:09 SIGX 20693350 100 228.97 09:49:09 NYSE 20693353 91 228.96 09:50:49 BATS 21450432 9 228.96 09:50:49 BATS 21450434 90 228.96 09:50:49 MEMX 21450436 2 228.96 09:50:49 SIGX 21450438 2 228.96 09:50:49 SIGX 21450440 10 228.96 09:50:49 MEMX 21450442 96 228.96 09:50:49 SIGX 21450444 4 228.96 09:50:49 SIGX 21450446 15 228.96 09:50:49 SIGX 21450448 54 228.96 09:50:49 SIGX 21450450 100 228.96 09:50:49 NYSE 21450452 54 228.94 09:51:08 SIGX 21601025 100 228.94 09:51:08 NYSE 21601027 50 228.56 09:51:53 BATS 21940027 6 228.95 09:53:14 BATS 22503030 100 228.95 09:53:14 SIGX 22503032 94 228.95 09:53:14 BATS 22503034 100 229.35 09:55:11 SIGX 23350286 100 229.35 09:55:11 ONEC 23350288 100 229.35 09:55:11 BATS 23350290 100 229.35 09:55:11 MEMX 23350292 25 229.35 09:55:11 SIGX 23350294 100 229.35 09:55:11 ARCA 23350296 65 229.48 09:57:20 BATS 24211291 7 229.48 09:57:20 BATS 24211293 100 229.48 09:57:20 ONEC 24211295 100 229.48 09:57:20 SIGX 24211297 28 229.48 09:57:20 BATS 24211299 100 229.48 09:57:20 NYSE 24211304 100 229.48 09:57:20 ARCA 24211306 100 229.39 09:58:24 ONEC 24610210 100 229.39 09:58:24 SIGX 24610212 100 229.39 09:58:24 BATS 24610216 14 229.39 09:58:24 SIGX 24610218 54 229.39 09:58:24 SIGX 24610220 100 229.39 09:58:24 INET 24610222 100 229.39 09:58:24 INET 24610224 98 229.91 09:59:00 NYSE 24832905 2 229.91 09:59:00 NYSE 24832907 3 229.91 09:59:00 SIGX 24832909 100 230.20 10:00:57 ONEC 25939145 100 230.20 10:00:57 SIGX 25939148 98 230.20 10:00:57 BATS 25939150 2 230.20 10:00:57 BATS 25939152 93 230.20 10:00:57 MEMX 25939154 7 230.20 10:00:57 MEMX 25939156 21 230.20 10:00:57 SIGX 25939162 95 230.20 10:00:57 ARCA 25939164 5 230.20 10:00:57 ARCA 25939167 63 230.19 10:01:11 NYSE 26059304 37 230.19 10:01:11 NYSE 26059306 5 229.79 10:01:33 NYSE 26252441 52 229.79 10:01:33 SIGX 26252443 48 229.79 10:01:33 SIGX 26252445 5 229.79 10:01:33 SIGX 26252447 53 229.79 10:01:33 SIGX 26252449 95 229.79 10:01:33 NYSE 26252451 100 229.79 10:01:33 ARCA 26252453 52 229.44 10:01:56 SIGX 26428760 63 229.44 10:01:56 INET 26428762 37 229.44 10:01:56 INET 26428764 66 229.36 10:04:49 NYSE 27838202 1 229.36 10:04:49 NYSE 27838205 1 229.38 10:04:50 SIGX 27852704 100 229.83 10:06:23 BATS 28663978 100 229.83 10:06:23 INET 28663985 100 229.83 10:06:23 ARCA 28663991 100 229.71 10:07:31 ONEC 29231460 100 229.71 10:07:31 SIGX 29231462 100 229.71 10:07:31 MEMX 29231469 100 229.71 10:07:31 MIAX 29231471 100 229.71 10:07:31 NYSE 29231473 100 229.71 10:07:31 BATS 29231475 100 229.71 10:07:31 ARCA 29231479 200 229.71 10:07:31 NYSE 29231483 113 229.71 10:07:31 SIGX 29231485 70 229.55 10:07:31 NYSE 29232709 30 229.55 10:07:31 NYSE 29232711 200 229.55 10:07:31 INET 29232713 4 229.55 10:07:31 SIGX 29232715 96 229.55 10:07:31 SIGX 29232717 4 229.55 10:07:31 SIGX 29232719 66 229.55 10:07:31 SIGX 29232721 100 229.15 10:07:47 NYSE 29364795 100 229.64 10:09:01 SIGX 29957798 69 229.64 10:09:01 SIGX 29957800 100 230.10 10:13:14 ONEC 31942748 100 230.10 10:13:14 SIGX 31942750 70 230.10 10:13:14 BATS 31942752 100 230.10 10:13:14 MIAX 31942754 30 230.10 10:13:14 BATS 31942758 100 230.10 10:13:14 MEMX 31942760 77 230.10 10:13:14 NYSE 31942762 23 230.10 10:13:14 NYSE 31942764 100 230.10 10:13:14 NYSE 31942766 87 230.10 10:13:14 ARCA 31942768 1 230.10 10:13:14 ARCA 31942770 12 230.10 10:13:14 ARCA 31942772 25 230.10 10:13:14 SIGX 31942774 114 230.10 10:13:14 SIGX 31942776 20 229.98 10:14:01 ARCA 32314858 100 229.98 10:14:01 MEMX 32314864 80 229.98 10:14:01 ARCA 32314867 17 229.98 10:14:01 NYSE 32314869 83 229.98 10:14:01 NYSE 32314871 100 229.98 10:14:01 SIGX 32314874 70 229.97 10:14:52 BATS 32707554 30 229.97 10:14:52 BATS 32707558 64 229.97 10:14:52 SIGX 32707560 36 229.97 10:14:52 SIGX 32707568 26 229.97 10:14:52 SIGX 32707570 100 229.97 10:14:52 NYSE 32707575 80 229.94 10:15:39 BATS 33055828 20 229.94 10:15:39 BATS 33055830 70 229.94 10:15:39 ARCA 33055832 2 229.94 10:15:39 SIGX 33055834 2 229.94 10:15:39 SIGX 33055836 96 229.94 10:15:39 SIGX 33055838 4 229.94 10:15:39 SIGX 33055840 6 229.94 10:15:39 ARCA 33055842 22 229.94 10:15:39 SIGX 33055844 24 229.94 10:15:39 ARCA 33055846 100 231.66 10:18:02 MEMX 34076158 5 231.66 10:18:02 SIGX 34076160 95 231.66 10:18:02 SIGX 34076162 39 231.66 10:18:02 SIGX 34076164 70 231.66 10:18:02 NYSE 34076166 74 231.66 10:18:02 ARCA 34076168 30 231.66 10:18:02 NYSE 34076170 1 231.66 10:18:02 ARCA 34076172 25 231.66 10:18:02 ARCA 34076174 100 231.66 10:18:02 ONEC 34076176 100 231.90 10:19:17 BATS 34601318 70 231.90 10:19:17 NYSE 34601324 30 231.90 10:19:17 NYSE 34601326 100 231.68 10:19:28 INET 34703080 100 231.68 10:19:28 SIGX 34703085 14 231.68 10:19:28 SIGX 34703087 100 231.68 10:20:57 INET 35374025 80 231.68 10:20:57 NYSE 35374027 20 231.68 10:20:57 NYSE 35374029 100 231.68 10:20:57 SIGX 35374031 5 231.68 10:20:57 SIGX 35374033 100 231.46 10:21:38 NYSE 35707070 100 231.46 10:21:38 ARCA 35707073 30 231.39 10:23:15 MEMX 36459827 48 231.39 10:23:15 MEMX 36459831 100 231.39 10:23:15 MIAX 36459833 22 231.39 10:23:15 MEMX 36459835 70 231.39 10:23:15 ARCA 36459842 100 231.39 10:23:15 SIGX 36459844 14 231.39 10:23:15 SIGX 36459846 14 231.39 10:23:15 SIGX 36459848 15 231.39 10:23:15 SIGX 36459850 30 231.39 10:23:15 ARCA 36459852 56 231.20 10:23:16 SIGX 36469914 100 231.20 10:23:16 NYSE 36469918 8 231.09 10:23:47 NYSE 36680430 1 231.09 10:24:10 BATS 36818558 99 231.09 10:24:10 BATS 36818561 3 231.09 10:24:10 NYSE 36818569 89 231.09 10:24:10 NYSE 36818571 100 231.09 10:24:29 BATS 36956493 36 230.94 10:24:41 NYSE 37043486 1 230.94 10:24:41 NYSE 37043488 57 231.08 10:24:44 SIGX 37065905 100 231.08 10:24:44 NYSE 37065907 100 231.08 10:25:07 NYSE 37225627 57 231.08 10:25:07 SIGX 37225629 57 231.05 10:25:43 SIGX 37466522 29 231.05 10:25:43 NYSE 37466524 71 231.05 10:25:43 NYSE 37466526 57 230.80 10:26:41 SIGX 37853009 43 230.80 10:26:41 SIGX 37853011 49 230.80 10:26:41 NYSE 37853013 15 230.80 10:26:41 SIGX 37853016 51 230.80 10:26:41 NYSE 37853018 57 230.91 10:27:07 SIGX 38030881 70 230.91 10:27:07 NYSE 38030883 1 230.91 10:27:07 NYSE 38030885 29 230.91 10:27:07 NYSE 38030887 57 230.77 10:28:27 SIGX 38596507 43 230.77 10:28:27 SIGX 38596509 100 230.77 10:28:27 BATS 38596511 100 230.77 10:28:27 MEMX 38596513 53 230.78 10:28:57 NYSE 38814859 57 230.78 10:28:57 SIGX 38814861 47 230.78 10:28:57 NYSE 38814863 24 230.58 10:29:28 NYSE 39020069 7 230.58 10:29:28 NYSE 39020071 69 230.58 10:29:28 NYSE 39020079 100 230.66 10:30:52 MIAX 39583261 100 230.66 10:30:52 MEMX 39583263 93 230.66 10:30:52 ARCA 39583266 7 230.66 10:30:52 ARCA 39583269 89 230.66 10:30:52 SIGX 39583271 200 231.10 10:33:25 INET 40580918 65 231.10 10:33:25 BATS 40580920 35 231.10 10:33:25 BATS 40580922 100 231.10 10:33:25 ONEC 40580928 67 231.10 10:33:25 SIGX 40580930 100 231.10 10:33:25 ARCA 40580932 56 231.00 10:34:42 ARCA 41094582 48 231.00 10:34:42 MEMX 41094584 52 231.00 10:34:42 MEMX 41094586 44 231.00 10:34:42 ARCA 41094591 100 231.00 10:34:42 BATS 41094593 2 231.00 10:34:42 SIGX 41094597 2 231.00 10:34:42 SIGX 41094599 96 231.00 10:34:42 SIGX 41094601 41 231.00 10:34:42 SIGX 41094603 57 231.00 10:34:42 SIGX 41094605 16 230.93 10:34:54 NYSE 41189532 100 231.35 10:35:42 ONEC 41521151 100 231.35 10:35:42 SIGX 41521153 100 231.35 10:35:42 BATS 41521155 27 231.35 10:35:42 SIGX 41521157 100 231.35 10:35:42 NYSE 41521161 96 231.26 10:36:13 NYSE 41725790 4 231.26 10:36:13 NYSE 41725792 100 231.56 10:42:00 INET 44154855 99 231.56 10:42:00 BATS 44154892 100 231.56 10:42:05 MIAX 44195071 70 231.56 10:42:05 BATS 44195073 100 231.56 10:42:05 MEMX 44195075 30 231.56 10:42:05 BATS 44195077 100 231.56 10:42:05 ARCA 44195082 70 231.56 10:42:05 SIGX 44195084 4 231.56 10:42:05 NYSE 44195086 24 231.56 10:42:05 NYSE 44195088 1 231.56 10:42:05 NYSE 44195090 171 231.56 10:42:05 NYSE 44195093 70 231.42 10:42:33 BATS 44365363 30 231.42 10:42:33 BATS 44365365 100 231.42 10:42:33 ONEC 44365377 100 231.42 10:42:33 SIGX 44365379 170 231.42 10:42:33 INET 44365382 30 231.42 10:42:33 INET 44365384 39 231.41 10:42:33 SIGX 44365387 57 231.41 10:42:33 SIGX 44365389 100 231.22 10:44:16 BATS 45122138 19 231.22 10:44:16 NYSE 45122140 81 231.22 10:44:16 NYSE 45122142 71 231.23 10:44:27 INET 45202860 29 231.23 10:44:27 INET 45202862 3 231.23 10:44:27 SIGX 45202866 12 231.23 10:44:27 SIGX 45202870 49 231.23 10:44:27 SIGX 45202872 36 231.23 10:44:27 SIGX 45202874 12 231.23 10:44:27 SIGX 45202876 56 230.92 10:46:15 ARCA 45906878 1 230.92 10:46:15 ARCA 45906880 100 230.93 10:46:36 BATS 46042172 50 230.93 10:46:36 ARCA 46042174 50 230.93 10:46:36 ARCA 46042176 100 230.63 10:46:58 BATS 46163026 17 230.63 10:46:58 NYSE 46163028 83 230.63 10:46:58 NYSE 46163030 100 230.71 10:47:29 BATS 46348186 100 230.71 10:47:29 SIGX 46348200 14 230.71 10:47:29 SIGX 46348204 100 230.65 10:48:43 BATS 46789768 100 230.65 10:48:43 NYSE 46789770 5 230.65 10:48:43 SIGX 46789772 100 230.69 10:51:18 ONEC 47814619 100 230.69 10:51:18 SIGX 47814621 100 230.69 10:51:18 BATS 47814624 41 230.69 10:51:18 SIGX 47814626 57 230.69 10:51:18 SIGX 47814628 200 230.69 10:51:18 INET 47814630 40 230.45 10:51:48 SIGX 48015634 40 230.45 10:51:48 LEVL 48015637 40 230.45 10:51:48 NITE 48015643 100 230.45 10:51:48 BATY 48015648 30 230.79 10:52:51 NYSE 48458741 70 230.79 10:52:51 NYSE 48458743 100 230.79 10:52:51 ARCA 48458745 6 230.77 10:53:12 IEX 48585662 1 230.77 10:53:12 INAS 48585684 2 230.76 10:53:12 INET 48585821 100 230.77 10:53:12 INET 48585823 100 230.68 10:53:52 SIGX 48828749 69 230.68 10:53:52 SIGX 48828751 100 230.68 10:53:52 INET 48828753 100 230.68 10:53:52 ARCA 48828758 50 230.26 10:54:08 SIGX 48914476 100 230.31 10:54:53 INET 49192433 570 230.31 10:54:53 INET 49192435 1 230.31 10:54:53 INET 49192437 16 230.31 10:54:53 INET 49192439 100 230.31 10:54:53 MIAX 49192441 13 230.31 10:54:53 INET 49192443 31 230.31 10:54:53 MEMX 49192445 29 230.31 10:54:53 MEMX 49192447 40 230.31 10:54:53 MEMX 49192449 200 230.31 10:54:53 BATS 49192451 100 230.31 10:54:53 BATS 49192453 70 230.31 10:54:53 ARCA 49192458 30 230.31 10:54:53 ARCA 49192460 100 230.35 10:57:15 BATS 50087877 100 230.35 10:57:15 BATS 50087879 100 230.35 10:57:15 MIAX 50087881 100 230.35 10:57:15 MEMX 50087883 100 230.35 10:57:15 BATS 50087885 900 230.35 10:57:15 INET 50087887 100 230.35 10:57:15 INET 50087889 100 230.35 10:57:15 INET 50087891 41 230.35 10:57:15 INET 50087893 59 230.35 10:57:15 INET 50087895 100 230.35 10:57:15 ARCA 50087897 400 230.35 10:57:15 NYSE 50087899 2 230.37 10:57:15 BATS 50087967 5 230.37 10:57:15 BATS 50087969 5 230.40 10:57:15 BATS 50087971 10 230.39 10:57:15 MEMX 50087975 100 230.39 10:57:15 MEMX 50087977 5 230.39 10:57:15 MEMX 50087979 5 230.40 10:57:15 MEMX 50087981 2 230.35 10:57:15 EDGX 50087985 100 230.38 10:57:15 EDGX 50087987 10 230.38 10:57:15 EDGX 50087989 5 230.38 10:57:15 EDGX 50087991 10 230.39 10:57:15 MIAX 50087994 100 230.39 10:57:15 MIAX 50087996 5 230.40 10:57:15 MIAX 50087998 5 230.40 10:57:15 EDGX 50088001 100 230.40 10:57:15 EDGX 50088003 100 230.38 10:57:15 INET 50088012 100 230.39 10:57:15 INET 50088014 90 230.37 10:57:15 PHLX 50088019 100 230.39 10:57:15 PHLX 50088021 100 230.35 10:58:50 INET 50659485 2 230.36 10:58:50 INET 50659487 100 230.34 10:59:31 LEVL 50918613 100 230.34 10:59:31 BLXM 50918641 25 230.24 10:59:45 MEMX 51001764 75 230.24 10:59:45 MEMX 51001766 100 230.24 10:59:45 BATS 51001768 100 230.24 10:59:45 MIAX 51001771 100 230.24 10:59:45 SIGX 51001775 24 230.07 10:59:53 MEMX 51052767 76 230.07 10:59:53 MEMX 51052771 20 230.07 10:59:53 BATS 51052777 100 230.07 10:59:53 ONEC 51052779 100 230.07 10:59:53 SIGX 51052781 100 230.07 10:59:53 MIAX 51052783 80 230.07 10:59:53 BATS 51052785 500 230.07 10:59:53 BATS 51052787 100 230.07 10:59:53 INST 51052789 4 230.07 10:59:53 BNPD 51052791 1170 230.07 10:59:53 INET 51052793 1 230.07 10:59:53 INET 51052795 96 230.07 10:59:53 BNPD 51052797 4 230.07 10:59:53 BNPD 51052799 29 230.07 10:59:53 INET 51052801 1 230.07 10:59:53 SIGX 51052803 100 230.07 10:59:53 ARCA 51052805 100 230.07 10:59:53 NYSE 51052807 100 230.10 11:00:56 BATS 51540160 100 230.10 11:00:56 BATS 51540162 296 230.10 11:00:56 MEMX 51540164 98 230.10 11:00:56 MIAX 51540166 95 230.10 11:00:56 BATS 51540168 2 230.10 11:00:56 MIAX 51540170 5 230.10 11:00:56 BATS 51540172 3 230.10 11:00:56 MEMX 51540174 1 230.10 11:00:56 MEMX 51540176 21 230.10 11:00:56 ARCA 51540178 79 230.10 11:00:56 ARCA 51540180 1371 230.10 11:00:56 INET 51540182 400 230.10 11:00:56 NYSE 51540184 6 230.10 11:00:56 SIGX 51540186 29 230.10 11:00:56 INET 51540188 200 230.01 11:01:04 BATS 51586005 100 230.01 11:01:04 MIAX 51586007 100 230.01 11:01:04 MEMX 51586010 100 230.01 11:01:04 NYSE 51586012 1 230.01 11:01:04 NYSE 51586014 1 230.01 11:01:04 ARCA 51586016 99 230.01 11:01:04 ARCA 51586018 799 230.01 11:01:04 NYSE 51586020 100 230.01 11:01:04 INET 51586023 100 230.01 11:01:04 SIGX 51586026 200 230.01 11:01:04 LEVL 51586028 100 230.01 11:01:04 SIGX 51586030 56 230.01 11:01:04 SIGX 51586032 200 230.01 11:01:04 INST 51586034 100 229.91 11:01:05 BATS 51595353 32 229.91 11:01:05 MIAX 51595355 100 229.91 11:01:05 MEMX 51595357 100 229.91 11:01:05 ARCA 51595359 200 229.91 11:01:05 NYSE 51595361 100 229.91 11:01:05 SIGX 51595363 57 229.81 11:01:09 BATS 51630554 100 229.81 11:01:09 SIGX 51630556 100 229.81 11:01:09 ARCA 51630558 100 229.81 11:01:09 NYSE 51630560 100 229.87 11:01:33 JPMX 51785483 130 229.87 11:01:33 JPMX 51785503 60 229.77 11:01:59 NYSE 51948711 40 229.77 11:01:59 NYSE 51948713 9 229.68 11:03:09 MEMX 52396280 91 229.68 11:03:09 MEMX 52396282 33 229.68 11:03:09 ARCA 52396284 67 229.68 11:03:09 ARCA 52396286 100 229.66 11:03:09 SIGX 52396288 100 229.79 11:06:20 ONEC 53643145 100 229.79 11:06:20 SIGX 53643166 2 229.79 11:06:20 BATS 53643168 98 229.79 11:06:20 BATS 53643170 200 229.79 11:06:20 INET 53643178 36 229.79 11:06:20 SIGX 53643184 12 229.79 11:06:20 SIGX 53643186 1 229.79 11:06:20 ARCA 53643193 91 229.79 11:06:20 ARCA 53643195 8 229.79 11:06:20 ARCA 53643197 25 229.97 11:08:11 BATS 54337939 75 229.97 11:08:11 BATS 54337941 100 229.97 11:08:11 SIGX 54337943 100 229.97 11:08:11 ONEC 54337945 33 229.97 11:08:11 INET 54337947 67 229.97 11:08:11 INET 54337949 100 229.97 11:08:11 INET 54337951 100 230.03 11:13:30 BATS 56387386 68 230.03 11:13:30 MEMX 56387388 68 230.03 11:13:30 MIAX 56387390 100 230.03 11:13:30 SIGX 56387392 5 230.03 11:13:30 MEMX 56387394 27 230.03 11:13:30 MEMX 56387396 32 230.03 11:13:30 MIAX 56387398 70 230.03 11:13:30 ARCA 56387400 30 230.03 11:13:30 ARCA 56387402 171 230.03 11:13:30 NYSE 56387404 29 230.03 11:13:30 NYSE 56387406 100 229.91 11:13:56 ONEC 56561307 100 229.91 11:13:56 SIGX 56561309 100 229.91 11:13:56 BATS 56561311 200 229.91 11:13:56 INET 56561313 40 229.80 11:14:04 INET 56617658 60 229.80 11:14:04 INET 56617660 175 229.93 11:16:25 INET 57504072 1 229.93 11:16:25 INET 57504074 100 229.93 11:16:25 SIGX 57504076 100 229.93 11:16:25 ONEC 57504078 100 229.93 11:16:25 BATS 57504080 100 229.94 11:17:42 SIGX 58011608 100 229.94 11:17:42 MEMX 58011610 100 229.94 11:17:42 NYSE 58011619 100 229.92 11:17:47 INET 58048415 100 229.71 11:18:15 BATS 58226544 100 230.00 11:21:52 INET 59592163 100 230.00 11:21:52 ARCA 59592182 100 230.00 11:21:54 BATS 59608202 70 230.00 11:21:54 NYSE 59608204 30 230.00 11:21:54 NYSE 59608206 32 229.99 11:22:00 NYSE 59638979 5 229.99 11:22:00 NYSE 59638983 1 229.99 11:22:00 NYSE 59638985 65 229.99 11:22:11 BATS 59694880 35 229.99 11:22:11 BATS 59694882 100 229.99 11:22:11 SIGX 59694884 100 229.97 11:23:52 ARCA 60285008 100 229.97 11:23:52 SIGX 60285014 100 229.97 11:23:52 INET 60285016 72 229.86 11:24:55 BATS 60632764 27 229.86 11:24:55 INET 60632766 73 229.86 11:24:55 INET 60632768 28 229.86 11:24:55 BATS 60632771 50 229.94 11:24:55 SIGX 60632909 100 229.94 11:24:55 NYSE 60632911 3 229.85 11:26:47 BATS 61307104 10 229.85 11:26:47 BATS 61307106 95 229.85 11:26:47 ARCA 61307108 76 229.85 11:26:47 BATS 61307110 2 229.85 11:26:47 BATS 61307112 1 229.85 11:26:47 ARCA 61307114 3 229.85 11:26:47 ARCA 61307116 1 229.85 11:26:47 ARCA 61307118 1 229.85 11:26:47 BATS 61307120 8 229.85 11:26:47 BATS 61307122 25 229.86 11:26:48 NYSE 61313460 75 229.86 11:26:55 NYSE 61351531 20 229.86 11:26:55 NYSE 61351533 1 229.86 11:26:55 NYSE 61351535 100 229.86 11:27:38 BATS 61605818 100 229.83 11:27:54 INET 61702750 15 229.93 11:30:35 BATS 62673687 85 229.93 11:30:35 BATS 62673689 100 229.93 11:30:35 ARCA 62673691 100 229.93 11:30:35 NYSE 62673693 61 229.85 11:30:43 BATS 62712538 39 229.85 11:30:43 BATS 62712540 12 229.85 11:30:43 NYSE 62712542 64 229.85 11:30:43 NYSE 62712544 24 229.85 11:30:43 NYSE 62712546 2 229.85 11:30:43 SIGX 62712548 98 229.85 11:30:43 SIGX 62712550 2 229.85 11:30:43 SIGX 62712552 100 230.02 11:33:07 NSX 63496962 100 229.94 11:33:35 ONEC 63652985 100 229.94 11:33:35 BATS 63652988 100 229.94 11:33:35 SIGX 63652991 100 229.94 11:33:35 NYSE 63652995 100 229.94 11:33:35 ARCA 63652997 100 229.94 11:33:35 MEMX 63653000 100 230.01 11:35:20 SIGX 64251361 100 230.01 11:35:20 BATS 64251364 100 230.01 11:35:20 MIAX 64251366 96 230.01 11:35:20 MEMX 64251368 4 230.01 11:35:20 MEMX 64251370 3 230.01 11:35:20 SIGX 64251373 100 230.01 11:35:20 NYSE 64251377 100 230.01 11:35:20 ARCA 64251379 24 230.01 11:35:20 NYSE 64251381 76 230.01 11:35:20 NYSE 64251383 100 230.03 11:35:21 SIGX 64262352 15 230.06 11:35:22 BATS 64263096 100 230.06 11:35:22 BATS 64263098 16 230.06 11:35:22 INET 64263102 200 230.16 11:35:22 SIGX 64263170 100 230.15 11:35:22 NITE 64263177 1600 230.08 11:35:22 SIGX 64263231 500 230.08 11:35:22 SIGX 64263239 99 230.19 11:35:22 EDGX 64263395 3 230.20 11:35:22 BATS 64263439 99 230.20 11:35:22 NYSE 64263443 100 230.21 11:35:22 MIAX 64263514 37 230.21 11:35:22 IEX 64263520 5 230.19 11:35:22 MIAX 64263551 5 230.19 11:35:22 MIAX 64263553 2 230.19 11:35:22 MIAX 64263555 50 230.20 11:35:22 MIAX 64263557 4 230.21 11:35:22 MIAX 64263559 10 230.21 11:35:22 MIAX 64263561 10 230.21 11:35:22 MIAX 64263563 500 230.10 11:35:22 NYSE 64264767 100 230.10 11:35:22 SIGX 64264769 100 230.10 11:35:22 ONEC 64264771 200 230.10 11:35:22 BATS 64264773 100 230.10 11:35:22 BATS 64264775 9 230.10 11:35:22 MEMX 64264777 9 230.10 11:35:22 MIAX 64264779 91 230.10 11:35:22 MEMX 64264781 170 230.10 11:35:22 INET 64264783 100 230.10 11:35:22 INST 64264785 50 230.10 11:35:22 MIAX 64264788 41 230.10 11:35:22 MIAX 64264790 30 230.10 11:35:22 INET 64264792 300 230.10 11:35:22 SIGX 64264794 100 230.10 11:35:22 LEVL 64264796 100 230.10 11:35:22 MLXV 64264798 100 230.10 11:35:22 ARCA 64264800 100 230.13 11:35:22 BLXM 64266490 100 230.13 11:35:22 INST 64266493 100 230.13 11:35:22 BATS 64266501 100 230.13 11:35:22 EDGX 64266504 100 230.13 11:35:22 MEMX 64266510 100 230.13 11:35:22 BSE 64266516 100 230.13 11:35:22 INET 64266522 100 230.13 11:35:22 NYSE 64266533 10 230.14 11:35:22 SIGX 64268158 100 230.14 11:35:22 LEVL 64268160 100 230.14 11:35:22 ARCA 64268214 100 230.15 11:35:23 BATY 64272614 100 230.16 11:35:24 ONEC 64280099 100 230.16 11:35:24 JPMX 64280112 100 230.16 11:35:24 CHX 64280149 100 230.19 11:35:26 EDGA 64286371 100 230.11 11:35:40 INET 64371174 8300 230.11 11:35:40 INET 64371176 5700 230.14 11:35:44 INET 64395064 820 230.08 11:35:52 INET 64452460 48 230.08 11:35:52 INET 64452462 1 230.08 11:35:52 INET 64452464 44 230.08 11:35:52 MEMX 64452466 100 230.08 11:35:52 MIAX 64452468 100 230.08 11:35:52 INET 64452470 56 230.08 11:35:52 MEMX 64452472 31 230.08 11:35:52 INET 64452475 100 230.08 11:35:52 BATS 64452477 73 230.08 11:35:52 NYSE 64452484 100 230.08 11:35:52 ARCA 64452486 200 230.08 11:35:52 NYSE 64452488 100 230.08 11:35:52 ARCA 64452490 1 230.08 11:35:52 NYSE 64452492 26 230.08 11:35:52 NYSE 64452494 2 229.96 11:36:46 MEMX 64745334 70 229.96 11:36:46 BATS 64745336 98 229.96 11:36:46 MEMX 64745338 1 229.96 11:36:46 BATS 64745340 100 229.96 11:36:46 ONEC 64745342 100 229.96 11:36:46 SIGX 64745344 29 229.96 11:36:46 BATS 64745346 5 229.96 11:36:46 BATS 64745348 95 229.96 11:36:46 BATS 64745350 51 229.96 11:36:46 MIAX 64745352 500 229.96 11:36:46 INET 64745354 32 229.96 11:36:46 MIAX 64745356 117 229.96 11:36:46 MIAX 64745359 100 229.96 11:36:46 INST 64745361 70 229.96 11:36:46 ARCA 64745364 1 229.96 11:36:46 ARCA 64745366 100 229.96 11:36:46 NYSE 64745368 1 229.96 11:36:46 ARCA 64745370 1 229.96 11:36:46 NYSE 64745372 1 229.96 11:36:46 NYSE 64745374 81 229.96 11:36:46 NYSE 64745376 28 229.96 11:36:46 ARCA 64745378 100 230.01 11:36:46 ARCA 64745576 100 230.01 11:36:46 MLXN 64745590 1 230.10 11:36:54 EDGA 64780745 100 230.10 11:36:54 EDGX 64780747 100 230.10 11:36:54 EDGX 64780749 100 230.10 11:36:54 EDGX 64780751 100 230.10 11:36:54 BATY 64780753 4 230.13 11:36:54 BATY 64780755 90 230.13 11:36:54 INET 64780763 100 230.13 11:36:54 INET 64780765 100 230.13 11:36:54 INET 64780767 5 230.13 11:36:54 INET 64780769 49 230.14 11:36:54 INET 64780771 100 230.10 11:36:54 IEX 64780774 100 230.13 11:36:54 ARCA 64780777 100 230.13 11:36:54 ARCA 64780779 100 230.14 11:36:54 ARCA 64780781 3 230.13 11:36:54 IEX 64780784 100 230.09 11:37:42 NYSE 65080408 31 230.09 11:37:42 SIGX 65080416 54 230.10 11:37:47 SIGX 65115684 100 230.10 11:37:47 NYSE 65115702 54 230.10 11:38:46 SIGX 65484873 90 230.10 11:38:46 BATS 65484875 10 230.10 11:38:46 BATS 65484877 100 230.02 11:39:51 BATS 65876805 54 230.02 11:39:51 SIGX 65876807 46 230.02 11:39:51 SIGX 65876809 100 229.97 11:41:06 SIGX 66322736 10 229.97 11:41:06 SIGX 66322738 100 229.97 11:41:06 NYSE 66322740 55 229.79 11:42:00 SIGX 66641557 100 229.79 11:42:00 INET 66641559 55 229.81 11:42:44 SIGX 66889602 100 229.81 11:42:44 INET 66889606 19 230.01 11:44:37 NYSE 67596069 55 230.01 11:44:37 SIGX 67596109 81 230.01 11:44:37 NYSE 67596111 54 229.98 11:46:44 SIGX 68554829 14 229.98 11:46:44 NYSE 68554831 86 229.98 11:46:44 NYSE 68554833 36 230.10 11:53:08 BATS 70875628 33 230.10 11:53:08 MEMX 70875630 56 230.10 11:53:08 MEMX 70875632 11 230.10 11:53:08 MEMX 70875634 100 230.10 11:53:08 MIAX 70875636 64 230.10 11:53:08 BATS 70875638 80 230.10 11:53:08 NYSE 70875641 60 230.10 11:53:08 ARCA 70875643 40 230.10 11:53:08 ARCA 70875645 20 230.10 11:53:08 NYSE 70875647 4 230.08 11:53:52 BATS 71112435 96 230.08 11:53:52 BATS 71112437 100 230.08 11:53:52 SIGX 71112440 26 230.08 11:53:52 SIGX 71112442 35 230.08 11:53:52 ARCA 71112444 100 230.08 11:53:52 NYSE 71112446 1 230.08 11:53:52 ARCA 71112471 64 230.08 11:53:52 ARCA 71112473 92 229.97 11:55:18 MEMX 71608858 100 229.97 11:55:18 BATS 71608863 8 229.97 11:55:18 MEMX 71608865 2 229.97 11:55:34 NYSE 71701612 98 229.97 11:55:34 NYSE 71701614 100 229.83 12:00:19 ONEC 73370515 100 229.83 12:00:19 SIGX 73370517 30 229.83 12:00:19 INET 73370519 70 229.83 12:00:19 INET 73370521 200 229.83 12:00:19 INET 73370523 100 229.83 12:00:19 INET 73370525 100 229.83 12:00:19 BATS 73370527 100 229.83 12:00:19 MEMX 73370529 37 229.83 12:00:19 SIGX 73370534 10 229.83 12:00:19 SIGX 73370536 54 229.83 12:00:19 SIGX 73370541 74 229.83 12:00:19 SIGX 73370543 100 229.83 12:00:19 ARCA 73370545 59 229.77 12:01:19 BATS 73751961 11 229.77 12:01:19 BATS 73751964 1 229.77 12:01:19 BATS 73751966 7 229.77 12:01:19 BATS 73751971 42 229.77 12:01:19 MEMX 73751973 22 229.77 12:01:19 BATS 73751975 48 229.77 12:01:19 MEMX 73751977 10 229.77 12:01:19 MEMX 73751979 100 229.77 12:01:19 MIAX 73751981 4 229.77 12:01:19 ARCA 73751983 1 229.77 12:01:19 ARCA 73751985 95 229.77 12:01:19 ARCA 73751988 75 229.77 12:01:19 NYSE 73751991 25 229.77 12:01:19 NYSE 73751993 62 229.69 12:01:52 INET 73942658 1 229.69 12:01:52 INET 73942660 137 229.69 12:01:52 INET 73942662 100 229.69 12:01:52 BATS 73942664 100 229.52 12:02:26 ARCA 74150364 100 229.52 12:02:26 INET 74150366 100 229.51 12:02:26 SIGX 74150370 21 229.40 12:03:11 BATS 74415566 79 229.40 12:03:11 BATS 74415568 21 229.40 12:03:11 INET 74415572 79 229.40 12:03:11 INET 74415574 5 229.26 12:04:03 SIGX 74694920 1 229.26 12:04:03 ARCA 74694923 66 229.26 12:04:03 ARCA 74694931 33 229.26 12:04:03 ARCA 74694933 41 229.21 12:04:12 SIGX 74742018 13 229.21 12:04:12 SIGX 74742020 55 229.21 12:04:12 SIGX 74742022 100 229.21 12:04:12 NYSE 74742024 100 229.15 12:04:45 NYSE 74956379 100 229.36 12:06:42 MIAX 75663861 100 229.36 12:06:42 MEMX 75663863 34 229.36 12:06:42 ARCA 75663867 66 229.36 12:06:42 ARCA 75663869 100 229.34 12:08:27 ONEC 76266433 81 229.34 12:08:27 BATS 76266436 19 229.34 12:08:27 BATS 76266438 9 229.34 12:08:27 ARCA 76266444 91 229.34 12:08:27 ARCA 76266446 9 229.34 12:08:27 NYSE 76266448 91 229.34 12:08:27 NYSE 76266450 3 229.22 12:08:27 SIGX 76266486 100 229.22 12:09:45 BATS 76799923 100 229.22 12:09:45 NYSE 76799943 1 229.22 12:09:45 ARCA 76799948 99 229.22 12:09:45 ARCA 76799954 100 229.05 12:09:56 INET 76890061 100 229.40 12:13:02 BATY 77995392 100 229.40 12:13:02 BNPD 77995425 100 229.40 12:13:02 EDGX 77995433 100 229.40 12:13:02 INST 77995436 100 229.40 12:13:02 BLXM 77995439 100 229.40 12:13:02 BATS 77995504 100 229.34 12:13:31 BATS 78164440 70 229.34 12:13:31 NYSE 78164447 30 229.34 12:13:31 NYSE 78164449 100 229.34 12:13:31 SIGX 78164451 100 229.41 12:16:18 ONEC 79156477 100 229.41 12:16:18 MIAX 79156479 100 229.41 12:16:18 BATS 79156481 100 229.41 12:16:18 MEMX 79156483 98 229.41 12:16:18 INAS 79156504 57 229.53 12:20:01 MIAX 80601704 100 229.53 12:20:01 BATS 80601706 43 229.53 12:20:01 MIAX 80601708 96 229.53 12:20:01 MEMX 80601710 4 229.53 12:20:01 MEMX 80601712 100 229.53 12:20:01 ARCA 80601722 38 229.66 12:20:34 IEX 80818390 96 229.79 12:22:08 MEMX 81381311 4 229.79 12:22:08 MEMX 81381313 100 229.79 12:22:08 BATS 81381315 100 229.79 12:22:08 MIAX 81381317 2 229.79 12:22:08 ARCA 81381322 98 229.79 12:22:08 ARCA 81381324 100 229.63 12:22:19 SIGX 81435741 100 229.63 12:22:19 ONEC 81435743 98 229.63 12:22:19 BATS 81435748 2 229.63 12:22:19 BATS 81435750 18 229.63 12:22:19 SIGX 81435754 100 229.63 12:22:19 NYSE 81435756 54 229.47 12:22:50 SIGX 81599838 70 229.47 12:22:50 INET 81599840 1 229.47 12:22:50 INET 81599842 29 229.47 12:22:50 INET 81599844 100 230.16 12:27:06 MIAX 83024729 100 230.16 12:27:06 MEMX 83024731 70 230.16 12:27:06 ARCA 83024734 73 230.16 12:27:06 NYSE 83024736 30 230.16 12:27:06 ARCA 83024739 27 230.16 12:27:06 NYSE 83024741 100 230.47 12:28:57 BATS 83615531 100 230.47 12:28:57 MEMX 83615533 100 230.47 12:28:57 ARCA 83615535 19 230.47 12:28:57 NYSE 83615537 1 230.47 12:28:57 NYSE 83615539 80 230.47 12:28:57 NYSE 83615541 12 230.69 12:30:22 ARCA 84086654 48 230.69 12:30:22 MEMX 84086656 52 230.69 12:30:22 MEMX 84086659 88 230.69 12:30:22 ARCA 84086661 100 230.69 12:30:22 BATS 84086663 100 230.69 12:30:22 NYSE 84086667 100 230.69 12:30:22 SIGX 84086669 100 230.64 12:30:32 SIGX 84140656 1 230.64 12:30:32 NYSE 84140658 17 230.64 12:30:32 SIGX 84140660 100 230.64 12:30:32 ARCA 84140662 99 230.64 12:30:32 NYSE 84140664 56 230.57 12:30:33 NYSE 84143521 1 230.57 12:30:33 NYSE 84143523 43 230.57 12:31:12 NYSE 84347352 57 230.57 12:31:12 NYSE 84347354 100 230.57 12:34:49 MEMX 85429102 100 230.57 12:34:49 BATS 85429104 100 230.57 12:34:49 NYSE 85429106 100 230.57 12:34:49 ARCA 85429108 3 230.57 12:34:49 SIGX 85429111 51 230.57 12:34:49 SIGX 85429113 49 230.57 12:34:49 SIGX 85429115 3 230.57 12:34:49 SIGX 85429117 2 230.57 12:34:49 SIGX 85429119 9 230.57 12:34:49 SIGX 85429121 9 230.57 12:34:49 SIGX 85429123 9 230.57 12:34:49 SIGX 85429125 100 230.36 12:34:58 MEMX 85478487 100 230.36 12:34:58 MIAX 85478489 100 230.43 12:37:12 BATS 86151981 85 230.43 12:37:12 MEMX 86151983 8 230.43 12:37:12 MEMX 86151985 7 230.43 12:37:12 MEMX 86151987 100 230.43 12:37:12 NYSE 86151993 100 230.55 12:37:52 ARCA 86353832 100 230.55 12:37:52 NYSE 86353834 100 230.51 12:37:52 SIGX 86353880 100 230.51 12:37:52 ONEC 86353882 54 230.41 12:38:22 SIGX 86506278 84 230.41 12:38:22 INET 86506280 4 230.41 12:38:22 INET 86506282 1 230.41 12:38:22 INET 86506284 11 230.41 12:38:22 INET 86506286 90 230.26 12:40:51 BATS 87246950 10 230.26 12:40:51 BATS 87246952 3 230.26 12:40:51 MEMX 87246954 48 230.26 12:40:51 MEMX 87246956 49 230.26 12:40:51 MEMX 87246958 100 230.26 12:40:51 INET 87246960 100 230.48 12:44:32 BATS 88500032 91 230.48 12:44:32 SIGX 88500034 270 230.48 12:44:32 INET 88500036 30 230.48 12:44:32 INET 88500038 9 230.48 12:44:32 SIGX 88500040 100 230.48 12:44:32 ARCA 88500043 100 230.39 12:44:51 MEMX 88587343 100 230.39 12:44:51 SIGX 88587345 100 230.39 12:44:51 NYSE 88587347 100 230.39 12:44:51 ARCA 88587349 10 230.27 12:46:07 BATS 88983898 33 230.27 12:46:07 BATS 88983900 57 230.27 12:46:07 BATS 88983903 48 230.27 12:46:07 ARCA 88983907 27 230.27 12:46:07 ARCA 88983909 3 230.27 12:46:07 ARCA 88983911 7 230.27 12:46:07 ARCA 88983913 3 230.27 12:46:07 ARCA 88983915 12 230.27 12:46:07 ARCA 88983917 48 230.29 12:46:36 BATS 89147368 1 230.29 12:46:36 BATS 89147370 51 230.29 12:46:36 BATS 89147372 100 230.29 12:46:36 NYSE 89147379 44 230.38 12:49:33 ARCA 90026713 1 230.38 12:49:33 ARCA 90026715 100 230.42 12:52:00 MEMX 90794492 100 230.42 12:52:00 MIAX 90794494 70 230.42 12:52:00 NYSE 90794496 100 230.42 12:52:00 NYSE 90794498 100 230.42 12:52:00 NYSE 90794500 100 230.42 12:52:00 NYSE 90794502 70 230.42 12:52:00 ARCA 90794504 30 230.42 12:52:00 NYSE 90794506 30 230.42 12:52:00 ARCA 90794508 100 230.27 12:54:50 MEMX 91592420 100 230.27 12:54:50 MIAX 91592422 400 230.27 12:54:50 INET 91592424 48 230.40 12:58:02 BATS 92630044 52 230.40 12:58:02 BATS 92630046 79 230.40 12:58:02 INET 92630048 41 230.40 12:58:02 INET 92630050 1 230.40 12:58:02 INET 92630052 9 230.40 12:58:02 INET 92630054 170 230.40 12:58:02 INET 92630056 1 230.40 12:58:02 INET 92630058 4 230.40 12:58:02 INET 92630060 100 230.40 12:58:02 ARCA 92630063 30 230.41 12:59:15 MEMX 93034241 44 230.44 13:00:09 ARCA 93372508 1 230.44 13:00:09 ARCA 93372510 1 230.44 13:00:09 NYSE 93372512 15 230.44 13:00:09 BATS 93372530 100 230.44 13:00:09 MEMX 93372532 75 230.44 13:00:09 BATS 93372535 1 230.44 13:00:09 BATS 93372537 9 230.44 13:00:09 BATS 93372539 100 230.44 13:00:09 SIGX 93372541 4 230.44 13:00:09 SIGX 93372543 100 230.44 13:00:09 MIAX 93372545 100 230.44 13:00:09 NYSE 93372547 55 230.44 13:00:09 ARCA 93372549 100 230.44 13:00:09 ONEC 93372551 100 231.04 13:01:33 MIAX 93831902 71 231.04 13:01:33 MEMX 93831909 29 231.04 13:01:33 MEMX 93831911 109 231.04 13:01:33 ARCA 93831913 91 231.04 13:01:33 ARCA 93831915 84 231.05 13:03:22 SIGX 94421935 100 231.05 13:03:22 ONEC 94421937 2 231.05 13:03:22 SIGX 94421939 100 231.05 13:03:22 BATS 94421941 52 231.05 13:03:22 MEMX 94421943 52 231.05 13:03:22 MIAX 94421945 48 231.05 13:03:22 MEMX 94421947 48 231.05 13:03:22 MIAX 94421949 100 231.05 13:03:22 ARCA 94421951 24 231.05 13:03:22 NYSE 94421953 76 231.05 13:03:22 NYSE 94421955 24 231.05 13:03:22 NYSE 94421957 76 231.05 13:03:22 NYSE 94421959 10 231.03 13:04:43 NYSE 94860192 11 231.05 13:04:55 NYSE 94911891 100 231.08 13:08:31 ONEC 96067480 100 231.08 13:08:31 SIGX 96067482 70 231.08 13:08:31 BATS 96067484 34 231.08 13:08:31 MEMX 96067486 66 231.08 13:08:31 MEMX 96067488 34 231.08 13:08:31 MIAX 96067490 66 231.08 13:08:31 MIAX 96067492 30 231.08 13:08:31 BATS 96067494 192 231.08 13:08:31 NYSE 96067496 100 231.08 13:08:31 NYSE 96067498 45 231.08 13:08:31 ARCA 96067500 8 231.08 13:08:31 NYSE 96067502 100 231.08 13:08:31 NYSE 96067504 120 231.08 13:08:31 SIGX 96067506 55 231.08 13:08:31 ARCA 96067508 100 230.94 13:10:29 MEMX 96701522 2 230.94 13:10:29 MIAX 96701524 1 230.94 13:10:29 MIAX 96701526 100 230.94 13:10:29 BATS 96701528 13 230.94 13:10:29 MIAX 96701530 84 230.94 13:10:29 MIAX 96701532 100 230.94 13:10:29 NYSE 96701538 72 230.94 13:10:29 ARCA 96701540 100 230.94 13:10:29 NYSE 96701542 100 230.94 13:10:29 NYSE 96701544 1 230.94 13:10:29 ARCA 96701547 27 230.94 13:10:29 ARCA 96701551 100 230.82 13:16:09 MEMX 98429400 100 230.82 13:16:09 ARCA 98429402 371 230.82 13:16:09 ARCA 98429404 80 230.82 13:16:09 NYSE 98429406 12 230.82 13:16:09 NYSE 98429408 1 230.82 13:16:09 NYSE 98429410 12 230.82 13:16:09 ARCA 98429412 1 230.82 13:16:09 ARCA 98429414 107 230.82 13:16:09 NYSE 98429418 16 230.82 13:16:09 ARCA 98429420 48 230.74 13:16:57 MEMX 98689125 52 230.74 13:16:57 MEMX 98689127 100 230.74 13:16:57 MIAX 98689129 100 230.74 13:16:57 BATS 98689131 100 230.74 13:16:57 NYSE 98689139 210 230.74 13:16:57 NYSE 98689141 1 230.74 13:16:57 NYSE 98689143 29 230.74 13:16:57 NYSE 98689145 60 230.74 13:16:57 NYSE 98689147 31 230.73 13:16:57 ARCA 98689379 100 230.76 13:19:11 BATS 99362712 200 230.76 13:19:11 BATS 99362714 100 230.76 13:19:11 MEMX 99362716 100 230.76 13:19:11 MIAX 99362718 100 230.76 13:19:11 SIGX 99362720 25 230.76 13:19:11 ARCA 99362722 75 230.76 13:19:11 ARCA 99362724 100 230.76 13:19:11 NYSE 99362726 3 230.76 13:19:11 SIGX 99362728 100 230.63 13:20:26 BATS 99775196 100 230.63 13:20:26 MEMX 99775198 100 230.63 13:20:26 MIAX 99775200 200 230.63 13:20:26 NYSE 99775202 100 230.63 13:20:26 ARCA 99775204 96 230.57 13:20:37 MEMX 99821942 100 230.57 13:20:37 MIAX 99821944 4 230.57 13:20:37 MEMX 99821946 100 230.57 13:20:37 BATS 99821948 24 230.57 13:20:37 ARCA 99821950 8 230.57 13:20:37 ARCA 99821952 68 230.57 13:20:37 ARCA 99821954 93 230.40 13:22:02 BATS 100273522 1 230.40 13:22:02 BATS 100273524 6 230.40 13:22:02 BATS 100273526 188 230.40 13:22:02 INET 100273528 1 230.40 13:22:02 INET 100273530 11 230.40 13:22:02 INET 100273532 46 230.26 13:25:14 INET 101220584 1 230.26 13:25:14 INET 101220586 52 230.26 13:25:14 INET 101220588 201 230.26 13:25:14 INET 101220590 100 230.26 13:25:14 BATS 101220593 100 230.26 13:25:14 SIGX 101220597 89 230.26 13:25:14 ARCA 101220601 11 230.26 13:25:14 ARCA 101220603 23 230.18 13:25:21 NYSE 101256423 100 230.18 13:25:21 BATS 101256425 77 230.18 13:25:21 NYSE 101256427 100 230.18 13:25:21 ARCA 101256429 15 230.18 13:25:21 SIGX 101256431 32 230.17 13:25:44 ARCA 101361372 1 230.17 13:25:44 ARCA 101361374 40 230.17 13:26:23 INET 101540747 1 230.17 13:26:23 INET 101540749 59 230.17 13:26:23 INET 101540751 39 230.17 13:26:23 INET 101540753 1 230.17 13:26:23 ARCA 101540757 1 230.19 13:26:45 ARCA 101637714 100 230.19 13:27:40 MEMX 101875632 100 230.19 13:27:40 MIAX 101875634 100 230.19 13:27:40 BATS 101875636 100 230.19 13:27:40 ARCA 101875638 100 230.12 13:28:36 BATS 102119279 200 230.12 13:28:36 INET 102119281 100 230.05 13:29:13 INET 102296983 100 230.05 13:29:13 INET 102296985 94 230.05 13:29:13 ARCA 102296992 6 230.05 13:29:13 ARCA 102296994 100 229.99 13:32:13 MIAX 103210267 100 229.99 13:32:13 MEMX 103210269 100 229.99 13:32:13 ARCA 103210271 100 229.99 13:32:13 NYSE 103210273 100 229.99 13:32:13 SIGX 103210276 49 229.86 13:32:13 NYSE 103211623 1 229.86 13:32:13 NYSE 103211625 100 229.88 13:32:45 BATS 103355488 100 229.88 13:32:45 SIGX 103355491 100 229.88 13:32:45 ARCA 103355493 55 229.85 13:33:13 SIGX 103476934 45 229.85 13:33:13 SIGX 103476936 8 229.85 13:33:13 NYSE 103476939 92 229.85 13:33:13 NYSE 103476941 100 229.48 13:33:55 INET 103681136 100 230.17 13:46:49 ONEC 107485785 100 230.17 13:46:49 SIGX 107485787 100 230.17 13:46:49 MEMX 107485789 100 230.17 13:46:49 MIAX 107485791 160 230.17 13:46:49 INET 107485794 540 230.17 13:46:49 INET 107485796 100 230.17 13:46:49 BATS 107485798 128 230.17 13:46:49 SIGX 107485800 100 230.17 13:46:49 INST 107485802 100 230.17 13:46:50 LEVL 107485806 100 230.17 13:46:50 MLXV 107485808 94 230.17 13:46:50 NYSE 107485810 106 230.17 13:46:50 NYSE 107485813 100 230.08 13:47:31 BATS 107690810 100 230.08 13:47:31 MEMX 107690812 100 230.08 13:47:31 MIAX 107690814 74 230.08 13:47:31 ARCA 107690816 1 230.08 13:47:31 ARCA 107690818 25 230.08 13:47:31 ARCA 107690820 69 230.09 13:48:25 SIGX 107967720 100 230.09 13:48:25 BATS 107967722 84 230.09 13:48:25 MEMX 107967724 16 230.09 13:48:25 MEMX 107967726 31 230.09 13:48:25 SIGX 107967728 76 230.09 13:48:25 SIGX 107967730 70 230.09 13:48:25 NYSE 107967732 30 230.09 13:48:25 NYSE 107967734 55 230.01 13:48:32 SIGX 108012313 100 230.01 13:48:32 NYSE 108012325 1 230.02 13:49:41 NYSE 108382338 1 230.03 13:49:46 NYSE 108408258 55 230.03 13:49:48 SIGX 108421775 99 230.03 13:49:48 NYSE 108421778 96 230.08 13:51:03 NYSE 108801526 1 230.08 13:51:03 NYSE 108801530 3 230.08 13:51:03 NYSE 108801536 100 230.07 13:53:02 SIGX 109360759 1 230.07 13:53:02 SIGX 109360761 100 230.07 13:53:02 BATS 109360763 100 230.07 13:53:02 NYSE 109360765 100 230.03 13:53:05 NYSE 109377770 55 230.02 13:53:05 SIGX 109377781 100 229.86 13:55:09 BATS 109939545 100 229.86 13:55:09 ARCA 109939550 100 229.86 13:55:09 SIGX 109939552 16 229.83 13:58:50 ARCA 110985901 84 229.83 13:58:50 ARCA 110985916 100 230.20 13:59:51 ONEC 111242751 100 230.20 13:59:51 SIGX 111242753 44 230.20 13:59:51 SIGX 111242756 100 230.20 13:59:51 BATS 111242759 100 230.20 13:59:51 MEMX 111242761 100 230.20 13:59:51 NYSE 111242763 1 230.20 13:59:51 ARCA 111242765 99 230.20 13:59:51 ARCA 111242767 48 230.28 14:00:40 BATS 111518800 52 230.28 14:00:40 BATS 111518802 100 230.28 14:00:40 SIGX 111518804 22 230.28 14:00:40 SIGX 111518806 100 230.28 14:00:40 NYSE 111518808 100 230.21 14:01:16 BATS 111706021 100 230.21 14:01:16 SIGX 111706023 11 230.21 14:01:16 SIGX 111706025 11 230.21 14:01:16 SIGX 111706027 100 230.21 14:01:16 NYSE 111706029 100 230.15 14:01:29 INET 111764396 55 230.48 14:01:58 SIGX 111900085 45 230.48 14:01:58 SIGX 111900087 10 230.48 14:01:58 SIGX 111900089 32 230.48 14:01:58 NYSE 111900091 1 230.48 14:01:58 NYSE 111900093 67 230.48 14:01:58 NYSE 111900096 70 230.68 14:03:32 BATS 112367057 30 230.68 14:03:32 BATS 112367059 54 230.68 14:03:32 SIGX 112367061 75 230.68 14:03:32 NYSE 112367063 25 230.68 14:03:32 NYSE 112367065 70 230.58 14:06:10 BATS 113150420 100 230.58 14:06:10 MEMX 113150422 100 230.58 14:06:10 MIAX 113150424 1 230.58 14:06:10 BATS 113150426 29 230.58 14:06:10 BATS 113150428 3 230.58 14:06:10 ARCA 113150430 2 230.58 14:06:10 ARCA 113150432 95 230.58 14:06:10 ARCA 113150434 52 230.53 14:06:34 NYSE 113257944 1 230.53 14:06:34 NYSE 113257946 84 230.81 14:13:17 MEMX 115187281 24 230.81 14:13:17 NYSE 115187283 28 230.81 14:13:17 NYSE 115187285 1 230.81 14:13:17 ARCA 115187287 1 230.81 14:13:17 NYSE 115187289 25 230.91 14:13:58 ARCA 115355086 100 230.91 14:15:05 MIAX 115668025 100 230.91 14:15:05 BATS 115668027 100 230.91 14:15:05 MEMX 115668029 40 230.91 14:15:05 NYSE 115668031 1 230.91 14:15:05 NYSE 115668034 1 230.91 14:15:05 ARCA 115668036 99 230.91 14:15:05 ARCA 115668038 1 230.91 14:15:05 NYSE 115668040 3 230.91 14:15:05 NYSE 115668042 55 230.91 14:15:05 NYSE 115668044 400 230.91 14:15:05 INET 115668046 100 230.90 14:15:17 BATS 115720747 34 230.90 14:15:17 MEMX 115720749 100 230.90 14:15:17 MIAX 115720751 66 230.90 14:15:17 MEMX 115720753 100 230.90 14:15:17 JPMX 115720756 9 230.90 14:15:17 NYSE 115720760 100 230.90 14:15:17 ARCA 115720762 91 230.90 14:15:17 NYSE 115720765 52 230.80 14:15:37 NYSE 115830080 48 230.80 14:15:37 NYSE 115830082 100 230.80 14:15:37 ARCA 115830084 100 230.80 14:15:37 BATS 115830086 100 230.59 14:16:20 MEMX 116046376 100 230.59 14:16:20 MIAX 116046378 100 230.59 14:16:20 SIGX 116046380 22 230.59 14:16:20 SIGX 116046382 56 230.59 14:16:20 SIGX 116046384 100 230.59 14:16:20 ARCA 116046387 100 230.52 14:19:45 BATS 116999222 100 230.52 14:19:45 MEMX 116999224 100 230.52 14:19:45 MIAX 116999226 100 230.52 14:19:45 SIGX 116999229 70 230.52 14:19:45 ARCA 116999231 30 230.52 14:19:45 ARCA 116999233 100 230.52 14:22:20 SIGX 117806516 100 230.52 14:22:20 ONEC 117806518 100 230.52 14:22:20 BATS 117806524 1 230.52 14:22:20 ARCA 117806528 99 230.52 14:22:20 ARCA 117806530 200 230.52 14:22:20 INET 117806532 100 230.52 14:22:20 INET 117806534 96 230.42 14:22:45 BATS 117923674 1 230.42 14:22:45 BATS 117923676 3 230.42 14:22:45 BATS 117923678 100 230.42 14:22:45 INET 117923680 100 230.34 14:25:39 BATS 118786179 100 230.34 14:25:39 MEMX 118786181 100 230.34 14:25:39 MIAX 118786183 100 230.34 14:25:39 ARCA 118786190 26 230.20 14:26:38 BATS 119075450 48 230.20 14:26:38 BATS 119075452 26 230.20 14:26:38 BATS 119075454 26 230.20 14:26:38 ARCA 119075457 45 230.20 14:26:38 ARCA 119075459 1 230.20 14:26:38 ARCA 119075462 1 230.20 14:26:38 ARCA 119075464 27 230.20 14:26:38 ARCA 119075466 200 230.20 14:26:38 INET 119075498 5 230.22 14:27:39 BATS 119352477 95 230.22 14:27:39 BATS 119352479 100 230.22 14:27:39 ARCA 119352481 200 230.22 14:27:39 INET 119352483 100 230.14 14:29:25 BATS 119882429 27 230.14 14:29:25 INET 119882431 100 230.14 14:29:25 ARCA 119882433 100 230.21 14:29:41 BATS 119950765 100 230.21 14:29:41 ARCA 119950769 100 230.21 14:29:41 NYSE 119950771 300 230.19 14:33:10 BATS 121094725 20 230.19 14:33:10 MEMX 121094727 100 230.19 14:33:10 MIAX 121094729 80 230.19 14:33:10 MEMX 121094733 100 230.19 14:33:10 SIGX 121094737 100 230.19 14:33:10 SIGX 121094739 78 230.19 14:33:10 SIGX 121094741 9 230.19 14:33:10 NYSE 121094743 100 230.19 14:33:10 ARCA 121094745 91 230.19 14:33:10 NYSE 121094747 35 230.23 14:35:27 ARCA 121801493 1 230.23 14:35:27 ARCA 121801495 100 230.32 14:36:26 ONEC 122153359 100 230.32 14:36:26 SIGX 122153361 100 230.32 14:36:26 BATS 122153365 100 230.32 14:36:26 MEMX 122153367 100 230.32 14:36:26 MIAX 122153369 35 230.32 14:36:26 ARCA 122153377 65 230.32 14:36:26 ARCA 122153379 106 230.32 14:36:26 NYSE 122153382 194 230.32 14:36:26 NYSE 122153384 90 230.29 14:36:29 INET 122177821 100 230.29 14:36:29 BATS 122177823 10 230.29 14:36:29 INET 122177825 100 230.29 14:36:29 NYSE 122177827 100 230.23 14:36:29 SIGX 122177829 14 230.23 14:36:29 SIGX 122177831 18 230.23 14:36:29 SIGX 122177833 100 230.15 14:36:44 NYSE 122269409 100 230.19 14:39:29 ONEC 123125675 100 230.19 14:39:29 SIGX 123125677 100 230.19 14:39:29 BATS 123125679 100 230.19 14:39:29 MIAX 123125681 100 230.19 14:39:29 MEMX 123125683 43 230.19 14:39:29 SIGX 123125685 55 230.19 14:39:29 SIGX 123125687 100 230.19 14:39:29 ARCA 123125689 100 229.94 14:41:07 BATS 123656151 10 229.94 14:41:07 ARCA 123656153 1 229.94 14:41:07 MEMX 123656155 90 229.94 14:41:07 ARCA 123656157 44 229.94 14:41:07 MEMX 123656159 2 229.94 14:41:07 NYSE 123656161 2 229.94 14:41:07 MEMX 123656163 1 229.94 14:41:07 NYSE 123656167 1 229.94 14:41:07 NYSE 123656169 17 229.94 14:41:07 NYSE 123656171 83 229.96 14:41:23 BATS 123750065 17 229.96 14:41:23 BATS 123750067 100 229.96 14:41:23 NYSE 123750069 92 229.96 14:41:23 ARCA 123750071 8 229.96 14:41:23 ARCA 123750073 100 229.89 14:41:44 BATS 123862873 100 229.89 14:41:44 SIGX 123862876 100 229.89 14:41:44 NYSE 123862880 23 230.06 14:45:07 MEMX 124939187 22 230.06 14:45:07 BATS 124939191 16 230.06 14:45:07 MEMX 124939193 50 230.06 14:45:07 ARCA 124939197 1 230.06 14:45:07 ARCA 124939199 1 230.06 14:45:07 ARCA 124939201 100 230.05 14:45:18 ONEC 125007229 100 230.05 14:45:18 SIGX 125007231 100 230.05 14:45:18 BATS 125007233 100 230.05 14:45:18 MIAX 125007235 100 230.05 14:45:18 MEMX 125007237 41 230.05 14:45:18 SIGX 125007239 100 230.05 14:45:18 ARCA 125007243 33 230.43 14:50:55 MEMX 126719798 67 230.43 14:50:55 MEMX 126719800 69 230.43 14:50:55 BATS 126719802 23 230.43 14:50:55 MIAX 126719804 31 230.43 14:50:55 BATS 126719806 66 230.43 14:50:55 MIAX 126719808 11 230.43 14:50:55 MIAX 126719810 100 230.43 14:50:55 SIGX 126719812 126 230.43 14:50:55 SIGX 126719814 300 230.43 14:50:55 NYSE 126719816 79 230.43 14:50:55 ARCA 126719818 21 230.43 14:50:55 ARCA 126719820 100 230.34 14:52:55 ONEC 127326396 100 230.34 14:52:55 SIGX 127326398 53 230.34 14:52:55 MEMX 127326400 69 230.34 14:52:55 BATS 127326402 19 230.34 14:52:55 BATS 127326404 22 230.34 14:52:55 MEMX 127326406 25 230.34 14:52:55 MEMX 127326408 23 230.34 14:52:55 MIAX 127326410 100 230.34 14:52:55 BATS 127326412 1 230.34 14:52:55 BATS 127326414 100 230.34 14:52:55 BATS 127326418 11 230.34 14:52:55 BATS 127326420 77 230.34 14:52:55 MIAX 127326422 46 230.34 14:52:55 ARCA 127326424 1 230.34 14:52:55 ARCA 127326426 23 230.34 14:52:55 ARCA 127326428 30 230.34 14:52:55 ARCA 127326430 5 230.34 14:52:55 SIGX 127326432 95 230.34 14:52:55 SIGX 127326434 16 230.35 14:53:20 NYSE 127433446 11 230.35 14:53:20 NYSE 127433448 100 230.36 14:54:07 ONEC 127637654 100 230.36 14:54:07 SIGX 127637656 100 230.36 14:54:07 BATS 127637658 100 230.36 14:54:07 MEMX 127637660 29 230.36 14:54:07 SIGX 127637665 100 230.36 14:54:07 ARCA 127637669 100 230.25 14:55:37 ONEC 128097713 100 230.25 14:55:37 SIGX 128097715 55 230.25 14:55:37 BATS 128097717 17 230.25 14:55:37 BATS 128097719 100 230.25 14:55:37 MIAX 128097721 28 230.25 14:55:37 BATS 128097723 74 230.25 14:55:37 SIGX 128097728 100 230.25 14:55:37 NYSE 128097730 100 230.17 14:56:41 SIGX 128417866 100 230.17 14:56:41 MEMX 128417868 24 230.17 14:56:41 ARCA 128417870 4 230.17 14:56:41 SIGX 128417872 76 230.17 14:56:41 ARCA 128417874 2 230.17 14:56:41 SIGX 128417876 3 230.17 14:56:41 SIGX 128417878 55 230.17 14:56:41 SIGX 128417880 54 230.15 14:57:39 SIGX 128697669 46 230.15 14:57:39 SIGX 128697671 9 230.15 14:57:39 SIGX 128697674 55 230.15 14:57:39 INET 128697676 45 230.15 14:57:39 INET 128697678 100 230.07 14:58:28 SIGX 128941148 100 230.07 14:58:28 BATS 128941150 100 229.98 14:59:43 BATS 129321052 100 229.98 14:59:43 SIGX 129321057 85 229.98 14:59:43 NYSE 129321060 10 229.98 14:59:43 NYSE 129321062 5 229.98 14:59:43 NYSE 129321064 40 229.97 14:59:47 NYSE 129349260 60 229.97 14:59:47 NYSE 129349264 21 230.03 15:00:18 NYSE 129528782 79 230.03 15:00:19 NYSE 129534061 30 229.96 15:01:23 MEMX 129913209 54 230.01 15:01:51 MEMX 130052167 1 230.01 15:01:51 MEMX 130052169 25 230.01 15:01:51 MEMX 130052171 20 230.01 15:01:51 MEMX 130052173 100 230.01 15:01:51 ARCA 130052192 1 230.01 15:01:51 NYSE 130052194 99 230.01 15:01:51 NYSE 130052196 100 229.99 15:02:51 BATS 130346035 100 229.99 15:02:51 NYSE 130346037 1 229.99 15:02:51 ARCA 130346039 99 229.99 15:02:51 ARCA 130346041 99 229.99 15:02:51 MEMX 130346043 1 229.99 15:02:51 MEMX 130346045 100 229.96 15:03:02 BATS 130407621 100 229.96 15:03:02 NYSE 130407625 1 229.93 15:03:11 SIGX 130457688 100 229.93 15:03:12 INET 130461098 19 229.92 15:03:18 NYSE 130487944 54 229.93 15:03:34 SIGX 130569959 100 229.93 15:03:34 BATS 130569961 16 230.00 15:05:50 ARCA 131222579 16 230.00 15:05:50 NYSE 131222581 20 230.00 15:05:51 NYSE 131223792 31 230.00 15:05:51 NYSE 131226192 64 230.00 15:05:51 NYSE 131226194 1 230.00 15:05:51 NYSE 131226196 1 230.00 15:05:51 ARCA 131226198 18 230.00 15:05:54 BATS 131237039 82 230.00 15:05:54 BATS 131237041 100 230.00 15:05:54 SIGX 131237043 19 230.00 15:05:54 SIGX 131237045 18 230.00 15:05:54 NYSE 131237052 82 230.00 15:05:54 NYSE 131237055 100 230.09 15:10:29 SIGX 132756046 100 230.09 15:10:29 MEMX 132756048 100 230.09 15:10:29 MIAX 132756050 100 230.09 15:10:29 BATS 132756052 100 230.09 15:10:29 NYSE 132756055 19 230.09 15:10:29 NYSE 132756057 75 230.09 15:10:29 ARCA 132756059 1 230.09 15:10:29 NYSE 132756061 25 230.09 15:10:29 ARCA 132756063 1 230.09 15:10:29 NYSE 132756065 79 230.09 15:10:29 NYSE 132756068 100 230.10 15:10:33 BATS 132775516 53 230.10 15:10:33 ARCA 132775518 100 230.10 15:10:33 NYSE 132775523 1 230.10 15:10:33 ARCA 132775525 46 230.10 15:10:33 ARCA 132775527 92 230.07 15:10:33 BATS 132776540 3 230.07 15:10:33 BATS 132776542 5 230.07 15:10:33 BATS 132776544 100 230.07 15:10:33 NYSE 132776550 100 230.60 15:13:46 MIAX 133834684 100 230.60 15:13:46 BATS 133834686 100 230.60 15:13:46 MEMX 133834688 100 230.60 15:13:46 SIGX 133834690 70 230.60 15:13:46 NYSE 133834692 70 230.60 15:13:46 ARCA 133834694 1 230.60 15:13:46 SIGX 133834696 30 230.60 15:13:46 ARCA 133834698 30 230.60 15:13:46 NYSE 133834700 100 230.56 15:14:04 BATS 133936926 100 230.56 15:14:04 NYSE 133936934 100 230.56 15:14:04 ARCA 133936936 100 230.54 15:14:04 SIGX 133936938 100 230.63 15:15:20 BATS 134403166 100 230.63 15:15:20 NYSE 134403168 100 230.63 15:15:20 ARCA 134403170 38 230.84 15:17:42 BATS 135234084 100 230.84 15:17:42 MEMX 135234086 62 230.84 15:17:42 BATS 135234089 100 230.84 15:17:42 ARCA 135234091 31 230.84 15:17:42 NYSE 135234093 69 230.84 15:17:42 NYSE 135234095 100 230.84 15:17:42 SIGX 135234100 99 230.73 15:18:09 BATS 135398009 1 230.73 15:18:09 BATS 135398011 100 230.73 15:18:09 SIGX 135398014 63 230.73 15:18:09 SIGX 135398016 100 230.73 15:18:09 NYSE 135398018 2 230.65 15:18:21 SIGX 135474021 52 230.65 15:18:21 SIGX 135474023 100 230.65 15:18:21 NYSE 135474025 100 230.57 15:18:47 NYSE 135630492 100 230.70 15:19:46 ONEC 136016915 100 230.70 15:19:46 SIGX 136016917 1 230.70 15:19:46 SIGX 136016919 100 230.70 15:19:46 BATS 136016921 100 230.70 15:19:46 NYSE 136016925 16 230.70 15:19:46 SIGX 136016929 94 230.68 15:20:17 NYSE 136226686 3 230.68 15:20:17 NYSE 136226688 3 230.68 15:20:17 NYSE 136226690 54 230.68 15:20:17 SIGX 136228716 100 230.63 15:22:14 MIAX 136978928 64 230.63 15:22:14 MEMX 136978930 36 230.63 15:22:14 MEMX 136978932 100 230.63 15:22:14 BATS 136978934 100 230.63 15:22:14 SIGX 136978936 26 230.63 15:22:14 SIGX 136978938 9 230.63 15:22:14 SIGX 136978940 100 230.63 15:22:14 ARCA 136978942 100 230.68 15:22:34 SIGX 137116403 100 230.68 15:22:34 BATS 137116405 63 230.68 15:22:34 SIGX 137116407 100 230.68 15:22:34 NYSE 137116411 100 230.59 15:24:12 ONEC 137707281 100 230.59 15:24:12 BATS 137707283 100 230.59 15:24:12 NYSE 137707285 54 230.59 15:24:12 SIGX 137707287 46 230.59 15:24:12 SIGX 137707289 8 230.57 15:24:12 SIGX 137707291 9 230.57 15:24:12 SIGX 137707293 24 230.67 15:25:05 NYSE 138063461 100 230.67 15:25:12 BATS 138135543 100 230.67 15:25:12 ARCA 138135552 100 230.65 15:28:12 ONEC 139318109 96 230.65 15:28:12 MEMX 139318112 100 230.65 15:28:12 MIAX 139318114 100 230.65 15:28:12 BATS 139318117 4 230.65 15:28:12 MEMX 139318119 68 230.65 15:28:12 ARCA 139318124 32 230.65 15:28:12 ARCA 139318126 100 230.65 15:28:12 NYSE 139318129 100 230.65 15:28:12 SIGX 139318131 35 230.65 15:28:12 SIGX 139318133 9 230.65 15:28:12 SIGX 139318135 98 230.70 15:28:40 BATS 139501052 2 230.70 15:28:40 BATS 139501054 31 230.70 15:28:40 NYSE 139501056 69 230.70 15:28:40 NYSE 139501058 100 230.71 15:29:40 BATS 139861771 100 230.71 15:29:40 NYSE 139861786 10 230.71 15:29:40 ARCA 139861788 90 230.71 15:29:40 ARCA 139861791 12 230.75 15:29:41 BATS 139872837 88 230.75 15:29:41 BATS 139872839 1 230.75 15:29:41 SIGX 139872841 100 230.75 15:29:41 NYSE 139872845 100 230.75 15:29:58 SIGX 139996358 62 230.75 15:29:58 SIGX 139996360 95 230.75 15:29:58 BATS 139996362 5 230.75 15:29:58 BATS 139996364 100 230.75 15:29:58 NYSE 139996367 85 230.69 15:30:57 BATS 140502499 4 230.69 15:30:57 BATS 140502501 11 230.69 15:30:57 BATS 140502503 100 230.69 15:30:57 SIGX 140502507 17 230.69 15:30:57 SIGX 140502509 54 230.69 15:30:57 SIGX 140502511 87 230.69 15:30:57 NYSE 140502513 92 230.69 15:30:57 ARCA 140502515 8 230.69 15:30:57 ARCA 140502517 11 230.69 15:30:57 NYSE 140502520 2 230.69 15:30:57 NYSE 140502522 100 230.89 15:32:59 SIGX 141388989 100 230.89 15:32:59 ONEC 141388991 100 230.89 15:32:59 BATS 141388993 100 230.89 15:32:59 MIAX 141388995 100 230.89 15:32:59 MEMX 141388997 15 230.89 15:32:59 NYSE 141389002 85 230.89 15:32:59 NYSE 141389004 33 230.89 15:32:59 SIGX 141389007 54 230.89 15:32:59 SIGX 141389009 36 230.95 15:34:03 ARCA 141889630 100 230.97 15:34:23 ONEC 142054381 100 230.97 15:34:23 SIGX 142054383 100 230.97 15:34:23 BATS 142054385 100 230.97 15:34:23 NYSE 142054387 24 230.97 15:34:23 ARCA 142054389 100 230.97 15:34:23 MEMX 142054391 8 230.97 15:34:23 ARCA 142054393 33 230.97 15:34:23 ARCA 142054395 35 230.97 15:34:23 ARCA 142054397 100 230.97 15:34:23 INAS 142054402 100 231.25 15:35:35 MIAX 142601524 100 231.25 15:35:35 MEMX 142601528 100 231.25 15:35:35 SIGX 142601530 32 231.25 15:35:35 SIGX 142601532 100 231.25 15:35:35 BATS 142601534 100 231.25 15:35:35 ARCA 142601536 100 231.26 15:36:02 ONEC 142825881 100 231.26 15:36:02 SIGX 142825883 100 231.26 15:36:02 BATS 142825885 100 231.26 15:36:02 MIAX 142825887 16 231.26 15:36:02 SIGX 142825889 13 231.26 15:36:02 SIGX 142825891 41 231.26 15:36:02 SIGX 142825893 100 231.26 15:36:02 NYSE 142825895 100 231.31 15:36:30 SIGX 143046368 71 231.31 15:36:30 INET 143046371 29 231.31 15:36:30 INET 143046374 70 231.31 15:36:30 NYSE 143046378 30 231.31 15:36:30 NYSE 143046380 2 231.48 15:38:11 INET 143770853 100 231.49 15:38:11 INET 143770855 188 231.50 15:38:11 INET 143770857 100 231.50 15:38:11 IEX 143770860 100 231.50 15:38:11 IEX 143770862 2 231.48 15:38:11 NYSE 143770867 100 231.49 15:38:11 NYSE 143770869 2 231.48 15:38:11 ARCA 143770871 1 231.50 15:38:11 ARCA 143770873 5 231.50 15:38:11 ARCA 143770875 4 231.50 15:38:11 ARCA 143770877 100 231.50 15:38:11 NYSE 143770880 100 231.50 15:38:11 NYSE 143770882 93 231.50 15:38:11 NYSE 143770884 100 231.50 15:38:11 NYSE 143770886 5 231.50 15:38:11 NYSE 143770888 12 231.50 15:38:11 INET 143770910 1 231.50 15:38:11 INET 143770912 98 231.50 15:38:11 INET 143770914 11 231.43 15:39:09 ARCA 144191581 25 231.43 15:39:09 ARCA 144191584 2 231.43 15:39:09 ARCA 144191600 100 231.43 15:39:12 SIGX 144209269 100 231.43 15:39:12 ONEC 144209271 100 231.43 15:39:12 BATS 144209273 24 231.43 15:39:12 SIGX 144209275 46 231.43 15:39:12 SIGX 144209277 100 231.43 15:39:12 NYSE 144209279 62 231.43 15:39:12 ARCA 144209281 38 231.43 15:39:12 ARCA 144209283 100 231.28 15:39:36 NYSE 144377970 29 231.39 15:40:33 MEMX 144915297 100 231.39 15:40:33 SIGX 144915300 15 231.39 15:40:33 SIGX 144915302 54 231.39 15:40:33 SIGX 144915304 71 231.39 15:40:33 MEMX 144915306 100 231.39 15:40:33 BATS 144915308 100 231.39 15:40:33 ARCA 144915312 100 231.26 15:40:51 SIGX 145052871 100 231.26 15:40:51 INET 145052873 25 231.66 15:42:30 IEX 145903107 25 231.66 15:42:30 EDGX 145903129 100 231.61 15:42:50 BATS 146070571 100 231.61 15:42:50 ONEC 146070573 100 231.61 15:42:50 SIGX 146070575 92 231.61 15:42:50 SIGX 146070578 43 231.61 15:42:50 ARCA 146070581 24 231.61 15:42:50 ARCA 146070583 28 231.61 15:42:50 ARCA 146070585 5 231.61 15:42:50 ARCA 146070587 54 231.55 15:42:50 MIAX 146070602 54 231.55 15:42:50 MEMX 146070604 100 231.51 15:44:03 BATS 146637860 100 231.51 15:44:03 MEMX 146637866 100 231.51 15:44:03 ARCA 146637868 64 231.51 15:44:03 NYSE 146637875 36 231.51 15:44:03 NYSE 146637880 60 231.57 15:44:03 EDGA 146638059 4 231.58 15:44:03 IEX 146638443 2 231.58 15:44:03 IEX 146638445 1 231.58 15:44:03 IEX 146638447 100 231.58 15:44:03 EDGX 146638509 75 231.87 15:44:34 BATY 146882573 100 231.87 15:44:34 SIGX 146882586 100 231.87 15:44:34 IEX 146882598 50 231.87 15:44:34 SIGX 146882603 100 231.87 15:44:34 JPMX 146882610 1 231.87 15:44:34 IEX 146882623 100 231.87 15:44:34 IEX 146882625 74 231.87 15:44:34 IEX 146882627 100 231.87 15:44:34 JPMX 146882643 100 231.80 15:44:41 NYSE 146925995 83 231.91 15:45:23 INET 147336461 100 231.92 15:45:46 SIGX 147563578 96 231.92 15:45:46 MEMX 147563580 4 231.92 15:45:46 MEMX 147563582 100 231.92 15:45:46 ONEC 147563584 100 231.92 15:45:46 BATS 147563586 100 231.92 15:45:46 MIAX 147563588 19 231.89 15:46:01 NYSE 147738098 81 231.89 15:46:01 NYSE 147738100 100 232.08 15:46:21 BATS 147953097 100 232.08 15:46:21 INET 147953103 100 232.00 15:46:22 SIGX 147961972 7 232.00 15:46:22 SIGX 147961974 100 231.85 15:46:26 NYSE 147994396 1 231.95 15:47:16 MIAX 148476715 10 231.95 15:47:16 BATS 148476718 1 231.95 15:47:16 BATS 148476720 10 231.95 15:47:16 EDGX 148476723 1 231.95 15:47:16 EDGX 148476725 1 231.95 15:47:16 MEMX 148476729 100 231.95 15:47:16 INET 148476735 1 231.95 15:47:16 INET 148476737 10 231.95 15:47:16 INET 148476739 1 231.95 15:47:16 INET 148476741 60 231.94 15:47:16 IEX 148476744 10 231.94 15:47:16 NYSE 148476752 53 231.95 15:47:16 NYSE 148476754 4 231.95 15:47:16 BATS 148476801 10 231.95 15:47:16 INET 148476812 99 231.95 15:47:16 INET 148476814 100 231.95 15:47:16 INET 148476816 100 231.95 15:47:16 INET 148476818 100 231.95 15:47:16 INET 148476820 87 231.95 15:47:16 INET 148476822 53 231.68 15:47:25 SIGX 148550948 2 231.68 15:47:25 NYSE 148550950 87 231.68 15:47:25 NYSE 148550952 11 231.68 15:47:25 NYSE 148550954 10 231.70 15:47:37 SIGX 148659987 43 231.70 15:47:37 SIGX 148659989 35 231.70 15:47:37 NYSE 148659991 65 231.70 15:47:37 NYSE 148659993 100 231.60 15:48:03 BATS 148877857 35 231.60 15:48:03 SIGX 148877861 10 231.60 15:48:03 SIGX 148877865 100 231.60 15:48:03 MEMX 148877867 188 231.60 15:48:30 MIAX 149122894 39 231.60 15:48:30 MEMX 149122896 2 231.60 15:48:30 MEMX 149122898 59 231.60 15:48:30 MEMX 149122900 97 231.57 15:48:30 BATS 149122916 10 231.55 15:48:30 EDGX 149122919 100 231.56 15:48:30 EDGX 149122921 91 231.57 15:48:30 EDGX 149122923 10 231.57 15:48:30 MEMX 149122926 100 231.57 15:48:30 MEMX 149122928 100 231.58 15:48:30 MEMX 149122930 100 231.58 15:48:30 MEMX 149122932 2 231.59 15:48:30 MEMX 149122934 90 231.59 15:48:30 MEMX 149122936 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 POSKXLBBEFLLFBZ