Get Live Data

Roundtable Discussion; The Future of Mineral Sands. Watch the video here.

Less Ads, More Data, More Tools Register for FREE
Roundtable Discussion; The Future of Mineral Sands
Roundtable Discussion; The Future of Mineral SandsView Video

Latest Share Chat

  2. Share Prices
  3. CRH Share Price
  4. CRH Share Regulatory News
  5. Transaction in Own Shares

Pin to quick picksCRH Regulatory News (CRH)

CRH Information

Share Price Information for CRH (CRH)

London Stock Exchange
Share Price is delayed by 15 minutes
Get Live Data
Share Price: 6,412.00
Bid: 6,422.00
Ask: 6,428.00
Change: 0.00 (0.00%)
Spread: 6.00 (0.093%)
Open: 0.00
High: 0.00
Low: 0.00
Prev. Close: 6,412.00
CRH Live PriceLast checked at -

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

14 Dec 2023 07:00

RNS Number : 7124W
CRH PLC
14 December 2023
 

14 December 2023

 

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 12 December 2023, it acquired the following number of its ordinary shares (the "ordinary shares") on the New York Stock Exchange from CRH's broker BofA Securities, Inc. 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

230,000

65.4837

65.81

65.09

See attached schedule

The redemptions form part of CRH's intention to buy back ordinary shares of up to $1 billion* in the period to 20 December 2023 following its announcement on 25 September 2023 and were effected by CRH's broker as part of the Programme announced on 25 September 2023.

Following settlement of the above transactions and subsequent share cancellation CRH will hold 695,195,072 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,205,490 of its ordinary shares in treasury, which represents 5.596% 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 during the period by BofA Securities, 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).

* Being an amount equal to ?940 million (based on a FX rate of $1.00:?0.94 fixed for the duration of the Buyback). 

 

 

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

 

 

 

 

 

 

 

 

Issuer name:

CRH plc

 

LEI

549300MIDJNNTH068E74

ISIN:

IE0001827041

US Broker:

BofA Securities, Inc.

US Broker code:

283942

Time zone:

EST

Currency:

USD

Date of Transactions:

 12 December 2023

Aggregated Information

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

New York Stock Exchange

USD

65.4837

230,000

 

 

United States

Number of Shares

Price per Share (USD)

Currency

Trade Time

Trading Venue

Transaction ID

100

65.36

USD

9:30:02 AM

NYSE

XAC5_A0005R7CMD

100

65.36

USD

9:30:02 AM

NYSE

XAC5_A0005R7CMC

38

65.39

USD

9:30:37 AM

ARCX

XAC5_A0005R7CPQ

50

65.39

USD

9:30:37 AM

ARCX

XAC5_A0005R7CPP

50

65.39

USD

9:30:37 AM

ARCX

XAC5_A0005R7CPO

38

65.39

USD

9:30:37 AM

ARCX

XAC5_A0005R7CPN

12

65.39

USD

9:30:37 AM

ARCX

XAC5_A0005R7CPM

12

65.39

USD

9:30:37 AM

ARCX

XAC5_A0005R7CPR

24

65.38

USD

9:30:37 AM

NYSE

XAC5_A0005R7CQ4

38

65.38

USD

9:30:37 AM

NYSE

XAC5_A0005R7CQ2

38

65.38

USD

9:30:37 AM

NYSE

XAC5_A0005R7CQ1

62

65.38

USD

9:30:37 AM

NYSE

XAC5_A0005R7CQ0

59

65.37

USD

9:30:37 AM

NYSE

XAC5_A0005R7CPV

200

65.37

USD

9:30:37 AM

NYSE

XAC5_A0005R7CPU

100

65.37

USD

9:30:37 AM

NYSE

XAC5_A0005R7CPT

100

65.37

USD

9:30:37 AM

NYSE

XAC5_A0005R7CPS

38

65.38

USD

9:30:37 AM

NYSE

XAC5_A0005R7CQ3

40

65.37

USD

9:30:37 AM

NYSE

XAC5_A0005R7CQ7

11

65.41

USD

9:31:04 AM

IEXG

XAC5_A0005R7CSU

19

65.41

USD

9:31:04 AM

IEXG

XAC5_A0005R7CST

70

65.41

USD

9:31:04 AM

IEXG

XAC5_A0005R7CSS

100

65.4

USD

9:31:04 AM

NYSE

XAC5_A0005R7CSV

100

65.4

USD

9:31:04 AM

NYSE

XAC5_A0005R7CT0

16

65.4

USD

9:31:05 AM

NYSE

XAC5_A0005R7CT1

100

65.4

USD

9:31:10 AM

NYSE

XAC5_A0005R7CTF

84

65.4

USD

9:31:10 AM

NYSE

XAC5_A0005R7CTE

100

65.39

USD

9:31:14 AM

NYSE

XAC5_A0005R7CTO

79

65.39

USD

9:31:14 AM

NYSE

XAC5_A0005R7CTP

100

65.4

USD

9:31:14 AM

NYSE

XAC5_A0005R7CTN

79

65.39

USD

9:31:14 AM

NYSE

XAC5_A0005R7CTK

21

65.39

USD

9:31:14 AM

NYSE

XAC5_A0005R7CTL

79

65.4

USD

9:31:15 AM

NYSE

XAC5_A0005R7CTT

79

65.44

USD

9:31:16 AM

NYSE

XAC5_A0005R7CU3

100

65.43

USD

9:31:26 AM

NYSE

XAC5_A0005R7D08

200

65.42

USD

9:31:26 AM

NYSE

XAC5_A0005R7D0B

52

65.41

USD

9:31:26 AM

NYSE

XAC5_A0005R7D0E

100

65.41

USD

9:31:26 AM

NYSE

XAC5_A0005R7D0D

100

65.43

USD

9:31:26 AM

NYSE

XAC5_A0005R7D0F

100

65.41

USD

9:31:26 AM

NYSE

XAC5_A0005R7D0J

100

65.41

USD

9:31:26 AM

NYSE

XAC5_A0005R7D0H

100

65.43

USD

9:31:26 AM

NYSE

XAC5_A0005R7D06

100

65.42

USD

9:31:26 AM

NYSE

XAC5_A0005R7D07

100

65.43

USD

9:31:26 AM

NYSE

XAC5_A0005R7D09

100

65.43

USD

9:31:26 AM

NYSE

XAC5_A0005R7D0L

100

65.41

USD

9:31:26 AM

NYSE

XAC5_A0005R7D0G

48

65.41

USD

9:31:26 AM

NYSE

XAC5_A0005R7D0C

100

65.4

USD

9:31:26 AM

NYSE

XAC5_A0005R7D0N

79

65.4

USD

9:31:26 AM

NYSE

XAC5_A0005R7D0M

100

65.42

USD

9:31:30 AM

NYSE

XAC5_A0005R7D1J

79

65.41

USD

9:31:31 AM

NYSE

XAC5_A0005R7D1P

6

65.4

USD

9:31:43 AM

NYSE

XAC5_A0005R7D2R

100

65.48

USD

9:32:07 AM

NYSE

XAC5_A0005R7D5F

98

65.47

USD

9:32:13 AM

NYSE

XAC5_A0005R7D6D

1

65.49

USD

9:32:32 AM

NYSE

XAC5_A0005R7D9N

98

65.49

USD

9:32:32 AM

NYSE

XAC5_A0005R7D9Q

100

65.49

USD

9:32:32 AM

NYSE

XAC5_A0005R7D9O

99

65.49

USD

9:32:32 AM

NYSE

XAC5_A0005R7D9P

100

65.49

USD

9:32:32 AM

NYSE

XAC5_A0005R7D9R

100

65.56

USD

9:32:42 AM

ARCX

XAC5_A0005R7DBJ

100

65.56

USD

9:32:42 AM

ARCX

XAC5_A0005R7DBK

100

65.55

USD

9:32:42 AM

NYSE

XAC5_A0005R7DBL

100

65.55

USD

9:32:42 AM

NYSE

XAC5_A0005R7DBM

100

65.55

USD

9:32:43 AM

NYSE

XAC5_A0005R7DBO

100

65.54

USD

9:32:43 AM

NYSE

XAC5_A0005R7DBP

100

65.54

USD

9:32:43 AM

NYSE

XAC5_A0005R7DBQ

100

65.54

USD

9:32:44 AM

NYSE

XAC5_A0005R7DBT

91

65.54

USD

9:32:44 AM

NYSE

XAC5_A0005R7DBU

9

65.54

USD

9:32:46 AM

NYSE

XAC5_A0005R7DC1

100

65.53

USD

9:32:50 AM

NYSE

XAC5_A0005R7DC5

100

65.53

USD

9:32:50 AM

NYSE

XAC5_A0005R7DC4

75

65.53

USD

9:32:50 AM

NYSE

XAC5_A0005R7DCA

25

65.53

USD

9:32:50 AM

NYSE

XAC5_A0005R7DC9

100

65.53

USD

9:32:50 AM

NYSE

XAC5_A0005R7DC8

100

65.53

USD

9:32:50 AM

NYSE

XAC5_A0005R7DC6

200

65.53

USD

9:32:50 AM

NYSE

XAC5_A0005R7DC7

30

65.52

USD

9:32:51 AM

NYSE

XAC5_A0005R7DCC

70

65.52

USD

9:32:51 AM

NYSE

XAC5_A0005R7DCB

70

65.52

USD

9:32:52 AM

NYSE

XAC5_A0005R7DCD

30

65.52

USD

9:32:52 AM

NYSE

XAC5_A0005R7DCE

100

65.52

USD

9:32:52 AM

NYSE

XAC5_A0005R7DCF

79

65.52

USD

9:32:53 AM

NYSE

XAC5_A0005R7DCH

21

65.52

USD

9:32:53 AM

NYSE

XAC5_A0005R7DCI

93

65.52

USD

9:32:53 AM

NYSE

XAC5_A0005R7DCJ

100

65.52

USD

9:32:53 AM

NYSE

XAC5_A0005R7DCL

25

65.52

USD

9:32:53 AM

NYSE

XAC5_A0005R7DCM

100

65.52

USD

9:32:53 AM

NYSE

XAC5_A0005R7DCK

82

65.52

USD

9:32:53 AM

NYSE

XAC5_A0005R7DCR

100

65.52

USD

9:32:53 AM

NYSE

XAC5_A0005R7DCN

100

65.52

USD

9:32:53 AM

NYSE

XAC5_A0005R7DCO

100

65.52

USD

9:32:53 AM

NYSE

XAC5_A0005R7DCP

100

65.52

USD

9:32:53 AM

NYSE

XAC5_A0005R7DCQ

100

65.42

USD

9:34:56 AM

ARCX

XAC5_A0005R7DL0

34

65.41

USD

9:35:01 AM

NYSE

XAC5_A0005R7DLC

59

65.41

USD

9:35:01 AM

NYSE

XAC5_A0005R7DL9

66

65.41

USD

9:35:01 AM

NYSE

XAC5_A0005R7DLD

100

65.41

USD

9:35:01 AM

NYSE

XAC5_A0005R7DLB

41

65.41

USD

9:35:01 AM

NYSE

XAC5_A0005R7DLA

100

65.39

USD

9:35:02 AM

NYSE

XAC5_A0005R7DM4

100

65.39

USD

9:35:02 AM

NYSE

XAC5_A0005R7DM3

100

65.4

USD

9:35:02 AM

NYSE

XAC5_A0005R7DM0

100

65.4

USD

9:35:02 AM

NYSE

XAC5_A0005R7DM2

100

65.42

USD

9:35:25 AM

NYSE

XAC5_A0005R7DOV

100

65.41

USD

9:35:27 AM

NYSE

XAC5_A0005R7DP4

100

65.4

USD

9:35:30 AM

NYSE

XAC5_A0005R7DP7

100

65.4

USD

9:35:30 AM

NYSE

XAC5_A0005R7DP8

100

65.4

USD

9:35:30 AM

NYSE

XAC5_A0005R7DP9

100

65.4

USD

9:35:59 AM

NYSE

XAC5_A0005R7DQN

48

65.38

USD

9:36:09 AM

NYSE

XAC5_A0005R7DRQ

100

65.38

USD

9:36:09 AM

NYSE

XAC5_A0005R7DRO

52

65.38

USD

9:36:09 AM

NYSE

XAC5_A0005R7DRP

100

65.37

USD

9:36:31 AM

ARCX

XAC5_A0005R7DSN

78

65.36

USD

9:36:31 AM

NYSE

XAC5_A0005R7DSO

25

65.34

USD

9:36:50 AM

NYSE

XAC5_A0005R7DUH

75

65.34

USD

9:36:50 AM

NYSE

XAC5_A0005R7DUJ

100

65.34

USD

9:36:50 AM

NYSE

XAC5_A0005R7DUK

100

65.34

USD

9:36:50 AM

NYSE

XAC5_A0005R7DUI

75

65.32

USD

9:36:50 AM

NSDQ

XAC5_A0005R7DUQ

25

65.32

USD

9:36:50 AM

NSDQ

XAC5_A0005R7DUP

100

65.31

USD

9:36:55 AM

IEXG

XAC5_A0005R7DVB

100

65.31

USD

9:36:55 AM

IEXG

XAC5_A0005R7DVA

100

65.29

USD

9:36:56 AM

NYSE

XAC5_A0005R7DVD

100

65.21

USD

9:37:11 AM

NYSE

XAC5_A0005R7E1F

76

65.2

USD

9:37:11 AM

NYSE

XAC5_A0005R7E1G

24

65.2

USD

9:37:11 AM

NYSE

XAC5_A0005R7E1H

100

65.13

USD

9:38:04 AM

ARCX

XAC5_A0005R7E7E

100

65.16

USD

9:38:13 AM

NYSE

XAC5_A0005R7E83

100

65.15

USD

9:39:01 AM

NYSE

XAC5_A0005R7EB0

100

65.14

USD

9:39:02 AM

NYSE

XAC5_A0005R7EB2

100

65.14

USD

9:39:02 AM

NYSE

XAC5_A0005R7EB1

75

65.14

USD

9:39:02 AM

NYSE

XAC5_A0005R7EB4

25

65.14

USD

9:39:02 AM

NYSE

XAC5_A0005R7EB3

100

65.13

USD

9:39:22 AM

NYSE

XAC5_A0005R7ECK

25

65.12

USD

9:39:22 AM

NYSE

XAC5_A0005R7ECO

100

65.12

USD

9:39:22 AM

NYSE

XAC5_A0005R7ECM

75

65.12

USD

9:39:22 AM

NYSE

XAC5_A0005R7ECP

100

65.12

USD

9:39:22 AM

NYSE

XAC5_A0005R7ECL

100

65.12

USD

9:39:22 AM

NYSE

XAC5_A0005R7ECN

100

65.11

USD

9:39:23 AM

NYSE

XAC5_A0005R7ECT

100

65.11

USD

9:39:23 AM

NYSE

XAC5_A0005R7ECV

25

65.11

USD

9:39:23 AM

NYSE

XAC5_A0005R7ECU

175

65.11

USD

9:39:23 AM

NYSE

XAC5_A0005R7ED0

77

65.15

USD

9:40:21 AM

NSDQ

XAC5_A0005R7EIE

23

65.15

USD

9:40:21 AM

NSDQ

XAC5_A0005R7EIF

51

65.14

USD

9:40:21 AM

ARCX

XAC5_A0005R7EIG

49

65.14

USD

9:40:21 AM

ARCX

XAC5_A0005R7EIH

100

65.13

USD

9:40:21 AM

NYSE

XAC5_A0005R7EII

100

65.13

USD

9:40:21 AM

NYSE

XAC5_A0005R7EIL

100

65.13

USD

9:40:21 AM

NYSE

XAC5_A0005R7EIJ

100

65.13

USD

9:40:21 AM

NYSE

XAC5_A0005R7EIK

100

65.13

USD

9:40:21 AM

NYSE

XAC5_A0005R7EIN

100

65.13

USD

9:40:21 AM

NYSE

XAC5_A0005R7EIM

100

65.16

USD

9:40:28 AM

MEMX

XAC5_A0005R7EJ8

100

65.14

USD

9:40:28 AM

NYSE

XAC5_A0005R7EJ9

100

65.16

USD

9:40:49 AM

NYSE

XAC5_A0005R7EKU

32

65.15

USD

9:40:49 AM

NYSE

XAC5_A0005R7EKV

100

65.15

USD

9:40:51 AM

NYSE

XAC5_A0005R7EL9

68

65.15

USD

9:40:51 AM

NYSE

XAC5_A0005R7ELA

100

65.2

USD

9:41:06 AM

NYSE

XAC5_A0005R7EN5

100

65.2

USD

9:41:06 AM

NYSE

XAC5_A0005R7EN4

100

65.19

USD

9:41:15 AM

NYSE

XAC5_A0005R7ENU

100

65.19

USD

9:41:15 AM

NYSE

XAC5_A0005R7ENV

75

65.18

USD

9:41:19 AM

NYSE

XAC5_A0005R7EO7

100

65.18

USD

9:41:19 AM

NYSE

XAC5_A0005R7EO5

100

65.18

USD

9:41:19 AM

NYSE

XAC5_A0005R7EO6

25

65.18

USD

9:41:19 AM

NYSE

XAC5_A0005R7EO4

100

65.17

USD

9:41:20 AM

NYSE

XAC5_A0005R7EO8

100

65.17

USD

9:41:20 AM

NSDQ

XAC5_A0005R7EO9

100

65.17

USD

9:41:20 AM

NYSE

XAC5_A0005R7EOD

100

65.17

USD

9:41:20 AM

NYSE

XAC5_A0005R7EOA

100

65.17

USD

9:41:20 AM

NYSE

XAC5_A0005R7EOB

100

65.17

USD

9:41:20 AM

NYSE

XAC5_A0005R7EOC

100

65.14

USD

9:41:27 AM

NYSE

XAC5_A0005R7EOP

32

65.13

USD

9:41:27 AM

BATS

XAC5_A0005R7EOQ

50

65.13

USD

9:41:27 AM

BATS

XAC5_A0005R7EOS

18

65.13

USD

9:41:27 AM

BATS

XAC5_A0005R7EOR

100

65.17

USD

9:41:47 AM

NYSE

XAC5_A0005R7EQI

40

65.22

USD

9:42:01 AM

ARCX

XAC5_A0005R7ERT

60

65.22

USD

9:42:01 AM

ARCX

XAC5_A0005R7ERU

100

65.21

USD

9:42:01 AM

BATS

XAC5_A0005R7ERV

100

65.2

USD

9:42:13 AM

NSDQ

XAC5_A0005R7ETH

100

65.2

USD

9:42:13 AM

NSDQ

XAC5_A0005R7ETG

100

65.19

USD

9:42:22 AM

NYSE

XAC5_A0005R7EUC

100

65.19

USD

9:42:22 AM

NYSE

XAC5_A0005R7EUB

25

65.19

USD

9:42:22 AM

NYSE

XAC5_A0005R7EUD

100

65.24

USD

9:42:31 AM

NSDQ

XAC5_A0005R7EV2

100

65.23

USD

9:42:31 AM

NYSE

XAC5_A0005R7EV3

100

65.23

USD

9:42:47 AM

NYSE

XAC5_A0005R7F0B

24

65.22

USD

9:42:47 AM

NYSE

XAC5_A0005R7F0D

76

65.22

USD

9:42:59 AM

NYSE

XAC5_A0005R7F1I

100

65.22

USD

9:42:59 AM

NYSE

XAC5_A0005R7F1H

10

65.21

USD

9:43:02 AM

NYSE

XAC5_A0005R7F1L

106

65.21

USD

9:43:02 AM

NYSE

XAC5_A0005R7F1M

6

65.21

USD

9:43:02 AM

NYSE

XAC5_A0005R7F1O

84

65.21

USD

9:43:02 AM

NYSE

XAC5_A0005R7F1N

77

65.21

USD

9:43:02 AM

NYSE

XAC5_A0005R7F20

194

65.21

USD

9:43:02 AM

NYSE

XAC5_A0005R7F1V

100

65.21

USD

9:43:02 AM

NYSE

XAC5_A0005R7F21

97

65.2

USD

9:43:03 AM

NYSE

XAC5_A0005R7F24

54

65.2

USD

9:43:03 AM

NYSE

XAC5_A0005R7F27

51

65.22

USD

9:43:06 AM

ARCX

XAC5_A0005R7F2G

51

65.21

USD

9:43:07 AM

NYSE

XAC5_A0005R7F2K

35

65.2

USD

9:43:07 AM

NYSE

XAC5_A0005R7F2L

3

65.2

USD

9:43:15 AM

NYSE

XAC5_A0005R7F34

17

65.2

USD

9:43:15 AM

NYSE

XAC5_A0005R7F35

76

65.2

USD

9:43:23 AM

NYSE

XAC5_A0005R7F3U

76

65.19

USD

9:43:23 AM

NYSE

XAC5_A0005R7F44

22

65.19

USD

9:43:23 AM

NYSE

XAC5_A0005R7F48

94

65.19

USD

9:43:23 AM

NYSE

XAC5_A0005R7F42

24

65.19

USD

9:43:23 AM

NYSE

XAC5_A0005R7F47

154

65.19

USD

9:43:23 AM

NYSE

XAC5_A0005R7F46

1

65.19

USD

9:43:23 AM

NYSE

XAC5_A0005R7F40

24

65.19

USD

9:43:23 AM

NYSE

XAC5_A0005R7F45

99

65.19

USD

9:43:23 AM

NYSE

XAC5_A0005R7F3V

100

65.19

USD

9:43:23 AM

NYSE

XAC5_A0005R7F41

24

65.19

USD

9:43:23 AM

NYSE

XAC5_A0005R7F43

50

65.18

USD

9:43:38 AM

BATS

XAC5_A0005R7F50

100

65.18

USD

9:43:43 AM

BATS

XAC5_A0005R7F5C

73

65.17

USD

9:43:43 AM

ARCX

XAC5_A0005R7F5E

40

65.16

USD

9:43:43 AM

ARCX

XAC5_A0005R7F5H

55

65.16

USD

9:43:43 AM

ARCX

XAC5_A0005R7F5J

5

65.16

USD

9:43:43 AM

ARCX

XAC5_A0005R7F5K

8

65.15

USD

9:43:44 AM

NSDQ

XAC5_A0005R7F5N

14

65.15

USD

9:43:45 AM

NSDQ

XAC5_A0005R7F5O

17

65.15

USD

9:43:51 AM

NSDQ

XAC5_A0005R7F66

61

65.15

USD

9:43:54 AM

NSDQ

XAC5_A0005R7F69

39

65.15

USD

9:43:54 AM

NSDQ

XAC5_A0005R7F6A

11

65.15

USD

9:43:54 AM

NSDQ

XAC5_A0005R7F6B

100

65.16

USD

9:44:12 AM

NSDQ

XAC5_A0005R7F75

50

65.15

USD

9:44:12 AM

NYSE

XAC5_A0005R7F77

11

65.15

USD

9:44:14 AM

NYSE

XAC5_A0005R7F7B

13

65.15

USD

9:44:20 AM

NYSE

XAC5_A0005R7F7P

100

65.15

USD

9:44:21 AM

NYSE

XAC5_A0005R7F7U

40

65.15

USD

9:44:21 AM

NYSE

XAC5_A0005R7F7V

26

65.15

USD

9:44:21 AM

NYSE

XAC5_A0005R7F7T

100

65.14

USD

9:44:21 AM

NYSE

XAC5_A0005R7F80

2

65.17

USD

9:44:45 AM

NYSE

XAC5_A0005R7FA6

81

65.17

USD

9:44:45 AM

NYSE

XAC5_A0005R7FA7

17

65.17

USD

9:44:45 AM

NYSE

XAC5_A0005R7FA8

74

65.17

USD

9:44:50 AM

NYSE

XAC5_A0005R7FAK

37

65.16

USD

9:44:50 AM

NYSE

XAC5_A0005R7FAL

163

65.16

USD

9:44:50 AM

NYSE

XAC5_A0005R7FAM

66

65.16

USD

9:44:50 AM

NYSE

XAC5_A0005R7FAN

98

65.15

USD

9:44:50 AM

NYSE

XAC5_A0005R7FAO

98

65.15

USD

9:44:51 AM

NYSE

XAC5_A0005R7FAQ

2

65.15

USD

9:44:51 AM

NYSE

XAC5_A0005R7FAR

10

65.15

USD

9:44:51 AM

NYSE

XAC5_A0005R7FAS

2

65.15

USD

9:44:51 AM

NYSE

XAC5_A0005R7FAP

90

65.15

USD

9:44:51 AM

NYSE

XAC5_A0005R7FAT

10

65.15

USD

9:44:51 AM

NYSE

XAC5_A0005R7FAU

26

65.15

USD

9:44:51 AM

NYSE

XAC5_A0005R7FAV

59

65.15

USD

9:44:51 AM

NYSE

XAC5_A0005R7FB2

5

65.15

USD

9:44:51 AM

NYSE

XAC5_A0005R7FB3

100

65.14

USD

9:45:11 AM

NYSE

XAC5_A0005R7FCQ

60

65.14

USD

9:45:11 AM

NYSE

XAC5_A0005R7FCR

100

65.14

USD

9:45:11 AM

NYSE

XAC5_A0005R7FCS

100

65.18

USD

9:45:39 AM

IEXG

XAC5_A0005R7FGG

100

65.21

USD

9:45:50 AM

NSDQ

XAC5_A0005R7FII

100

65.19

USD

9:45:51 AM

NYSE

XAC5_A0005R7FJ1

200

65.19

USD

9:45:51 AM

NYSE

XAC5_A0005R7FJ0

38

65.18

USD

9:45:51 AM

NYSE

XAC5_A0005R7FJ2

62

65.18

USD

9:46:05 AM

NYSE

XAC5_A0005R7FKF

100

65.18

USD

9:46:05 AM

NYSE

XAC5_A0005R7FKG

100

65.18

USD

9:46:05 AM

NYSE

XAC5_A0005R7FKH

100

65.17

USD

9:46:06 AM

BATS

XAC5_A0005R7FKI

40

65.17

USD

9:46:06 AM

BATS

XAC5_A0005R7FKJ

60

65.17

USD

9:46:06 AM

BATS

XAC5_A0005R7FKK

18

65.16

USD

9:46:06 AM

NYSE

XAC5_A0005R7FKM

90

65.16

USD

9:46:06 AM

NYSE

XAC5_A0005R7FKL

8

65.27

USD

9:46:22 AM

NSDQ

XAC5_A0005R7FMG

16

65.27

USD

9:46:22 AM

NSDQ

XAC5_A0005R7FMH

63

65.27

USD

9:46:22 AM

NSDQ

XAC5_A0005R7FMI

13

65.27

USD

9:46:23 AM

NSDQ

XAC5_A0005R7FMJ

50

65.26

USD

9:46:27 AM

NYSE

XAC5_A0005R7FN4

50

65.26

USD

9:46:29 AM

NYSE

XAC5_A0005R7FNB

100

65.26

USD

9:46:29 AM

NYSE

XAC5_A0005R7FNC

100

65.25

USD

9:46:30 AM

NYSE

XAC5_A0005R7FND

48

65.25

USD

9:46:30 AM

NYSE

XAC5_A0005R7FNF

11

65.25

USD

9:46:31 AM

NYSE

XAC5_A0005R7FNP

100

65.25

USD

9:46:31 AM

NYSE

XAC5_A0005R7FNR

41

65.25

USD

9:46:31 AM

NYSE

XAC5_A0005R7FNQ

60

65.24

USD

9:47:08 AM

BATS

XAC5_A0005R7FR0

40

65.24

USD

9:47:08 AM

BATS

XAC5_A0005R7FQU

100

65.24

USD

9:47:08 AM

BATS

XAC5_A0005R7FQV

19

65.23

USD

9:47:09 AM

NYSE

XAC5_A0005R7FR2

100

65.23

USD

9:47:09 AM

NYSE

XAC5_A0005R7FR4

100

65.23

USD

9:47:09 AM

NYSE

XAC5_A0005R7FR3

31

65.23

USD

9:47:09 AM

NYSE

XAC5_A0005R7FR6

39

65.23

USD

9:47:09 AM

NYSE

XAC5_A0005R7FR9

39

65.24

USD

9:47:11 AM

ARCX

XAC5_A0005R7FRI

100

65.24

USD

9:47:11 AM

ARCX

XAC5_A0005R7FRH

63

65.23

USD

9:47:11 AM

NYSE

XAC5_A0005R7FRL

30

65.23

USD

9:47:11 AM

NYSE

XAC5_A0005R7FRJ

19

65.23

USD

9:47:11 AM

NYSE

XAC5_A0005R7FRK

100

65.29

USD

9:47:26 AM

ARCX

XAC5_A0005R7FT0

12

65.28

USD

9:47:26 AM

NSDQ

XAC5_A0005R7FT1

88

65.28

USD

9:47:26 AM

NSDQ

XAC5_A0005R7FT2

62

65.27

USD

9:47:28 AM

NYSE

XAC5_A0005R7FTB

38

65.27

USD

9:47:28 AM

NYSE

XAC5_A0005R7FTC

100

65.33

USD

9:47:50 AM

NSDQ

XAC5_A0005R7FVL

100

65.33

USD

9:48:33 AM

IEXG

XAC5_A0005R7G50

100

65.32

USD

9:48:33 AM

BATS

XAC5_A0005R7G51

50

65.35

USD

9:48:53 AM

IEXG

XAC5_A0005R7G6L

50

65.35

USD

9:48:53 AM

IEXG

XAC5_A0005R7G6K

21

65.34

USD

9:49:00 AM

NYSE

XAC5_A0005R7G7S

98

65.34

USD

9:49:16 AM

NYSE

XAC5_A0005R7G9S

102

65.34

USD

9:49:16 AM

NYSE

XAC5_A0005R7G9R

98

65.34

USD

9:49:16 AM

NYSE

XAC5_A0005R7G9P

102

65.34

USD

9:49:16 AM

NYSE

XAC5_A0005R7G9Q

2

65.34

USD

9:49:16 AM

NYSE

XAC5_A0005R7G9T

98

65.34

USD

9:49:16 AM

NYSE

XAC5_A0005R7G9U

100

65.33

USD

9:49:16 AM

NYSE

XAC5_A0005R7G9V

100

65.33

USD

9:49:16 AM

NYSE

XAC5_A0005R7GA0

15

65.33

USD

9:49:16 AM

NYSE

XAC5_A0005R7GA1

14

65.33

USD

9:49:16 AM

NYSE

XAC5_A0005R7GA5

36

65.33

USD

9:49:16 AM

NYSE

XAC5_A0005R7GA7

17

65.33

USD

9:49:16 AM

NYSE

XAC5_A0005R7GA9

9

65.33

USD

9:49:17 AM

NYSE

XAC5_A0005R7GAK

100

65.32

USD

9:49:30 AM

BATS

XAC5_A0005R7GBO

100

65.32

USD

9:49:30 AM

BATS

XAC5_A0005R7GBN

100

65.31

USD

9:49:30 AM

NYSE

XAC5_A0005R7GBR

12

65.31

USD

9:49:30 AM

NYSE

XAC5_A0005R7GBS

100

65.31

USD

9:49:30 AM

NYSE

XAC5_A0005R7GBQ

100

65.31

USD

9:49:30 AM

NYSE

XAC5_A0005R7GBP

88

65.31

USD

9:49:30 AM

NYSE

XAC5_A0005R7GBT

100

65.31

USD

9:49:30 AM

NYSE

XAC5_A0005R7GBU

100

65.31

USD

9:49:30 AM

NYSE

XAC5_A0005R7GBV

3

65.29

USD

9:49:39 AM

ARCX

XAC5_A0005R7GCU

97

65.29

USD

9:49:39 AM

ARCX

XAC5_A0005R7GCT

100

65.3

USD

9:49:53 AM

NSDQ

XAC5_A0005R7GES

100

65.32

USD

9:50:11 AM

NSDQ

XAC5_A0005R7GHF

100

65.31

USD

9:50:21 AM

NYSE

XAC5_A0005R7GIA

100

65.31

USD

9:50:21 AM

NYSE

XAC5_A0005R7GI9

100

65.34

USD

9:50:36 AM

NSDQ

XAC5_A0005R7GJU

17

65.33

USD

9:50:38 AM

NYSE

XAC5_A0005R7GKB

83

65.33

USD

9:50:38 AM

NYSE

XAC5_A0005R7GKC

100

65.33

USD

9:50:38 AM

NYSE

XAC5_A0005R7GKF

100

65.33

USD

9:50:38 AM

NYSE

XAC5_A0005R7GKE

100

65.33

USD

9:50:38 AM

NYSE

XAC5_A0005R7GKD

24

65.39

USD

9:51:16 AM

NSDQ

XAC5_A0005R7GNL

35

65.37

USD

9:51:17 AM

NYSE

XAC5_A0005R7GNO

100

65.4

USD

9:51:23 AM

NYSE

XAC5_A0005R7GOU

35

65.4

USD

9:51:23 AM

NYSE

XAC5_A0005R7GOV

100

65.39

USD

9:51:24 AM

NYSE

XAC5_A0005R7GP8

57

65.44

USD

9:51:58 AM

BATS

XAC5_A0005R7GRM

11

65.44

USD

9:51:58 AM

BATS

XAC5_A0005R7GRN

32

65.44

USD

9:52:00 AM

BATS

XAC5_A0005R7GRU

25

65.47

USD

9:52:39 AM

NYSE

XAC5_A0005R7GV7

25

65.47

USD

9:52:39 AM

NYSE

XAC5_A0005R7GVA

100

65.47

USD

9:52:39 AM

NYSE

XAC5_A0005R7GV9

75

65.47

USD

9:52:39 AM

NYSE

XAC5_A0005R7GV8

1

65.46

USD

9:52:40 AM

NYSE

XAC5_A0005R7H0O

100

65.46

USD

9:52:40 AM

NYSE

XAC5_A0005R7H0N

100

65.46

USD

9:52:40 AM

NYSE

XAC5_A0005R7H0Q

99

65.46

USD

9:52:40 AM

NYSE

XAC5_A0005R7H0P

9

65.45

USD

9:52:40 AM

NYSE

XAC5_A0005R7H0R

100

65.45

USD

9:53:08 AM

NYSE

XAC5_A0005R7H2J

91

65.45

USD

9:53:08 AM

NYSE

XAC5_A0005R7H2M

9

65.45

USD

9:53:08 AM

NYSE

XAC5_A0005R7H2K

100

65.45

USD

9:53:08 AM

NYSE

XAC5_A0005R7H2G

91

65.45

USD

9:53:08 AM

NYSE

XAC5_A0005R7H2F

100

65.45

USD

9:53:08 AM

NYSE

XAC5_A0005R7H2I

9

65.45

USD

9:53:08 AM

NYSE

XAC5_A0005R7H2H

100

65.45

USD

9:53:08 AM

NYSE

XAC5_A0005R7H2L

1

65.44

USD

9:53:09 AM

NYSE

XAC5_A0005R7H2P

23

65.44

USD

9:53:10 AM

NYSE

XAC5_A0005R7H2S

50

65.48

USD

9:53:19 AM

IEXG

XAC5_A0005R7H38

58

65.47

USD

9:53:45 AM

NYSE

XAC5_A0005R7H68

100

65.51

USD

9:53:54 AM

NYSE

XAC5_A0005R7H78

100

65.51

USD

9:53:54 AM

NYSE

XAC5_A0005R7H7C

100

65.51

USD

9:53:54 AM

NYSE

XAC5_A0005R7H7B

55

65.51

USD

9:53:54 AM

NYSE

XAC5_A0005R7H7D

96

65.51

USD

9:53:54 AM

NYSE

XAC5_A0005R7H7F

45

65.51

USD

9:53:54 AM

NYSE

XAC5_A0005R7H7E

4

65.51

USD

9:53:54 AM

NYSE

XAC5_A0005R7H7G

100

65.5

USD

9:54:00 AM

NYSE

XAC5_A0005R7H85

100

65.5

USD

9:54:02 AM

NYSE

XAC5_A0005R7H8M

100

65.5

USD

9:54:02 AM

NYSE

XAC5_A0005R7H8L

100

65.5

USD

9:54:02 AM

NYSE

XAC5_A0005R7H8N

60

65.49

USD

9:54:02 AM

NYSE

XAC5_A0005R7H8P

40

65.49

USD

9:54:02 AM

NYSE

XAC5_A0005R7H8Q

60

65.49

USD

9:54:02 AM

NYSE

XAC5_A0005R7H8R

28

65.49

USD

9:54:02 AM

NYSE

XAC5_A0005R7H8S

33

65.49

USD

9:54:02 AM

NYSE

XAC5_A0005R7H8U

12

65.49

USD

9:54:02 AM

NYSE

XAC5_A0005R7H8T

67

65.49

USD

9:54:28 AM

NYSE

XAC5_A0005R7HD7

33

65.49

USD

9:54:28 AM

NYSE

XAC5_A0005R7HD6

22

65.49

USD

9:54:28 AM

NYSE

XAC5_A0005R7HD8

78

65.49

USD

9:54:28 AM

NYSE

XAC5_A0005R7HDA

100

65.49

USD

9:54:28 AM

NYSE

XAC5_A0005R7HD9

47

65.49

USD

9:54:28 AM

NYSE

XAC5_A0005R7HDB

47

65.49

USD

9:54:28 AM

NYSE

XAC5_A0005R7HDG

53

65.49

USD

9:54:28 AM

NYSE

XAC5_A0005R7HDF

71

65.49

USD

9:54:28 AM

NYSE

XAC5_A0005R7HDH

29

65.49

USD

9:54:28 AM

NYSE

XAC5_A0005R7HDI

48

65.48

USD

9:54:28 AM

NYSE

XAC5_A0005R7HDJ

100

65.53

USD

9:54:49 AM

NYSE

XAC5_A0005R7HFJ

96

65.53

USD

9:54:49 AM

NYSE

XAC5_A0005R7HFK

4

65.53

USD

9:54:49 AM

NYSE

XAC5_A0005R7HFL

76

65.53

USD

9:54:49 AM

NYSE

XAC5_A0005R7HFM

12

65.53

USD

9:54:49 AM

NYSE

XAC5_A0005R7HFT

8

65.53

USD

9:55:03 AM

NYSE

XAC5_A0005R7HGE

100

65.56

USD

9:55:21 AM

ARCX

XAC5_A0005R7HIA

100

65.55

USD

9:55:21 AM

NYSE

XAC5_A0005R7HID

200

65.55

USD

9:55:21 AM

NYSE

XAC5_A0005R7HIE

100

65.54

USD

9:55:31 AM

NYSE

XAC5_A0005R7HJ1

100

65.54

USD

9:55:31 AM

NYSE

XAC5_A0005R7HJ2

75

65.54

USD

9:55:31 AM

NYSE

XAC5_A0005R7HJ4

25

65.54

USD

9:55:31 AM

NYSE

XAC5_A0005R7HJ3

84

65.53

USD

9:55:31 AM

NYSE

XAC5_A0005R7HJ5

16

65.53

USD

9:55:31 AM

NYSE

XAC5_A0005R7HJ6

17

65.52

USD

9:55:56 AM

NYSE

XAC5_A0005R7HKO

100

65.52

USD

9:55:56 AM

NYSE

XAC5_A0005R7HKN

83

65.52

USD

9:55:56 AM

NYSE

XAC5_A0005R7HKM

100

65.52

USD

9:55:56 AM

NYSE

XAC5_A0005R7HKP

66

65.51

USD

9:55:56 AM

NSDQ

XAC5_A0005R7HKQ

100

65.49

USD

9:56:13 AM

ARCX

XAC5_A0005R7HMS

100

65.49

USD

9:56:13 AM

ARCX

XAC5_A0005R7HMT

100

65.47

USD

9:56:24 AM

ARCX

XAC5_A0005R7HNH

100

65.46

USD

9:56:24 AM

NYSE

XAC5_A0005R7HNI

100

65.46

USD

9:56:41 AM

NSDQ

XAC5_A0005R7HPK

100

65.45

USD

9:56:46 AM

NYSE

XAC5_A0005R7HQQ

100

65.44

USD

9:56:46 AM

ARCX

XAC5_A0005R7HQR

18

65.39

USD

9:57:20 AM

NYSE

XAC5_A0005R7HTI

82

65.39

USD

9:57:20 AM

NYSE

XAC5_A0005R7HTJ

97

65.38

USD

9:57:33 AM

NYSE

XAC5_A0005R7HUH

16

65.43

USD

9:57:55 AM

ARCX

XAC5_A0005R7I06

100

65.47

USD

9:58:18 AM

NYSE

XAC5_A0005R7I27

100

65.51

USD

9:59:00 AM

NYSE

XAC5_A0005R7I54

100

65.51

USD

9:59:00 AM

NYSE

XAC5_A0005R7I55

100

65.51

USD

9:59:00 AM

NYSE

XAC5_A0005R7I57

75

65.5

USD

9:59:00 AM

NYSE

XAC5_A0005R7I53

25

65.5

USD

9:59:00 AM

NYSE

XAC5_A0005R7I52

100

65.5

USD

9:59:00 AM

NYSE

XAC5_A0005R7I51

100

65.5

USD

9:59:00 AM

NYSE

XAC5_A0005R7I50

100

65.49

USD

9:59:00 AM

NYSE

XAC5_A0005R7I5B

25

65.49

USD

9:59:00 AM

NYSE

XAC5_A0005R7I59

200

65.49

USD

9:59:00 AM

NYSE

XAC5_A0005R7I5A

100

65.49

USD

9:59:00 AM

NYSE

XAC5_A0005R7I58

75

65.49

USD

9:59:00 AM

NYSE

XAC5_A0005R7I5C

100

65.48

USD

9:59:08 AM

NYSE

XAC5_A0005R7I5J

5

65.48

USD

9:59:08 AM

NYSE

XAC5_A0005R7I5K

100

65.5

USD

9:59:45 AM

IEXG

XAC5_A0005R7I83

100

65.48

USD

9:59:50 AM

NYSE

XAC5_A0005R7I8M

100

65.48

USD

9:59:50 AM

NYSE

XAC5_A0005R7I8N

99

65.48

USD

9:59:50 AM

NYSE

XAC5_A0005R7I8P

5

65.48

USD

9:59:50 AM

NYSE

XAC5_A0005R7I8L

100

65.48

USD

9:59:50 AM

NYSE

XAC5_A0005R7I8R

95

65.48

USD

9:59:50 AM

NYSE

XAC5_A0005R7I8K

1

65.48

USD

9:59:50 AM

NYSE

XAC5_A0005R7I8Q

100

65.48

USD

9:59:50 AM

NYSE

XAC5_A0005R7I8O

100

65.47

USD

9:59:50 AM

NYSE

XAC5_A0005R7I8T

100

65.47

USD

9:59:50 AM

NYSE

XAC5_A0005R7I8V

38

65.47

USD

9:59:50 AM

NYSE

XAC5_A0005R7I8U

100

65.47

USD

9:59:50 AM

NYSE

XAC5_A0005R7I8S

62

65.47

USD

9:59:50 AM

NYSE

XAC5_A0005R7I90

75

65.58

USD

10:01:18 AM

NYSE

XAC5_A0005R7IKO

100

65.58

USD

10:01:18 AM

NYSE

XAC5_A0005R7IKP

57

65.58

USD

10:01:18 AM

NYSE

XAC5_A0005R7IKQ

25

65.58

USD

10:01:18 AM

NYSE

XAC5_A0005R7IKN

100

65.58

USD

10:01:34 AM

NYSE

XAC5_A0005R7ILQ

43

65.58

USD

10:01:34 AM

NYSE

XAC5_A0005R7ILR

100

65.57

USD

10:01:34 AM

NYSE

XAC5_A0005R7ILT

100

65.57

USD

10:01:34 AM

NYSE

XAC5_A0005R7ILS

1

65.57

USD

10:01:34 AM

NYSE

XAC5_A0005R7ILU

100

65.57

USD

10:01:34 AM

NYSE

XAC5_A0005R7IM2

99

65.57

USD

10:01:34 AM

NYSE

XAC5_A0005R7IM1

48

65.62

USD

10:01:59 AM

ARCX

XAC5_A0005R7IOJ

52

65.62

USD

10:01:59 AM

ARCX

XAC5_A0005R7IOI

100

65.62

USD

10:01:59 AM

ARCX

XAC5_A0005R7IOH

100

65.61

USD

10:01:59 AM

NSDQ

XAC5_A0005R7IOK

100

65.61

USD

10:01:59 AM

NSDQ

XAC5_A0005R7IOL

86

65.6

USD

10:01:59 AM

NYSE

XAC5_A0005R7IOM

100

65.6

USD

10:01:59 AM

NYSE

XAC5_A0005R7ION

30

65.6

USD

10:01:59 AM

NYSE

XAC5_A0005R7IOQ

14

65.6

USD

10:01:59 AM

NYSE

XAC5_A0005R7IOP

150

65.6

USD

10:01:59 AM

NYSE

XAC5_A0005R7IOR

40

65.6

USD

10:02:00 AM

NYSE

XAC5_A0005R7IOU

20

65.6

USD

10:02:00 AM

NYSE

XAC5_A0005R7IOT

40

65.6

USD

10:02:00 AM

NYSE

XAC5_A0005R7IPF

20

65.6

USD

10:02:00 AM

NYSE

XAC5_A0005R7IPG

200

65.59

USD

10:02:10 AM

NYSE

XAC5_A0005R7IQG

100

65.59

USD

10:02:10 AM

NYSE

XAC5_A0005R7IQH

100

65.59

USD

10:03:16 AM

NYSE

XAC5_A0005R7J1Q

100

65.61

USD

10:03:48 AM

NSDQ

XAC5_A0005R7J54

95

65.6

USD

10:03:48 AM

IEXG

XAC5_A0005R7J55

83

65.6

USD

10:03:48 AM

IEXG

XAC5_A0005R7J56

100

65.67

USD

10:05:00 AM

NYSE

XAC5_A0005R7JEB

100

65.67

USD

10:05:00 AM

NYSE

XAC5_A0005R7JEA

100

65.67

USD

10:05:00 AM

NYSE

XAC5_A0005R7JE9

100

65.67

USD

10:05:00 AM

NYSE

XAC5_A0005R7JE8

100

65.66

USD

10:05:00 AM

NYSE

XAC5_A0005R7JEC

100

65.66

USD

10:05:05 AM

NYSE

XAC5_A0005R7JF8

100

65.66

USD

10:05:05 AM

NYSE

XAC5_A0005R7JFA

100

65.66

USD

10:05:05 AM

NYSE

XAC5_A0005R7JF9

200

65.65

USD

10:05:06 AM

NYSE

XAC5_A0005R7JFL

100

65.65

USD

10:05:06 AM

NYSE

XAC5_A0005R7JFK

39

65.65

USD

10:05:06 AM

NYSE

XAC5_A0005R7JFM

34

65.65

USD

10:05:06 AM

NYSE

XAC5_A0005R7JFN

27

65.65

USD

10:06:15 AM

NYSE

XAC5_A0005R7JMQ

100

65.65

USD

10:06:16 AM

NYSE

XAC5_A0005R7JMU

100

65.65

USD

10:06:16 AM

NYSE

XAC5_A0005R7JMV

100

65.65

USD

10:06:16 AM

NYSE

XAC5_A0005R7JN1

100

65.65

USD

10:06:16 AM

NYSE

XAC5_A0005R7JN0

100

65.65

USD

10:06:16 AM

NYSE

XAC5_A0005R7JN2

92

65.64

USD

10:06:17 AM

NYSE

XAC5_A0005R7JN8

108

65.64

USD

10:06:17 AM

NYSE

XAC5_A0005R7JN9

73

65.64

USD

10:06:17 AM

NYSE

XAC5_A0005R7JNA

200

65.64

USD

10:06:17 AM

NYSE

XAC5_A0005R7JNB

100

65.64

USD

10:06:17 AM

NYSE

XAC5_A0005R7JNC

127

65.64

USD

10:06:22 AM

NYSE

XAC5_A0005R7JO2

100

65.63

USD

10:06:22 AM

MEMX

XAC5_A0005R7JO3

100

65.63

USD

10:07:45 AM

NYSE

XAC5_A0005R7K0B

100

65.62

USD

10:08:10 AM

NYSE

XAC5_A0005R7K2B

100

65.61

USD

10:08:28 AM

ARCX

XAC5_A0005R7K3D

100

65.61

USD

10:08:28 AM

ARCX

XAC5_A0005R7K3E

93

65.6

USD

10:08:40 AM

NYSE

XAC5_A0005R7K43

100

65.6

USD

10:08:40 AM

NYSE

XAC5_A0005R7K46

7

65.6

USD

10:08:40 AM

NYSE

XAC5_A0005R7K45

100

65.6

USD

10:08:41 AM

NYSE

XAC5_A0005R7K49

100

65.6

USD

10:08:41 AM

NYSE

XAC5_A0005R7K4A

74

65.59

USD

10:08:42 AM

BATS

XAC5_A0005R7K4D

100

65.62

USD

10:09:25 AM

NYSE

XAC5_A0005R7K9D

152

65.64

USD

10:10:24 AM

NYSE

XAC5_A0005R7KGD

48

65.64

USD

10:10:25 AM

NYSE

XAC5_A0005R7KGE

17

65.64

USD

10:10:25 AM

NYSE

XAC5_A0005R7KGF

100

65.64

USD

10:10:25 AM

ARCX

XAC5_A0005R7KGG

2

65.63

USD

10:10:43 AM

ARCX

XAC5_A0005R7KI2

114

65.63

USD

10:10:43 AM

NYSE

XAC5_A0005R7KI4

57

65.63

USD

10:10:43 AM

ARCX

XAC5_A0005R7KI3

200

65.65

USD

10:10:57 AM

NYSE

XAC5_A0005R7KK7

100

65.64

USD

10:10:57 AM

NYSE

XAC5_A0005R7KK8

3

65.64

USD

10:11:01 AM

NYSE

XAC5_A0005R7KKJ

54

65.64

USD

10:11:59 AM

NYSE

XAC5_A0005R7KPJ

94

65.64

USD

10:11:59 AM

NYSE

XAC5_A0005R7KPG

54

65.64

USD

10:11:59 AM

NYSE

XAC5_A0005R7KPL

6

65.64

USD

10:11:59 AM

NYSE

XAC5_A0005R7KPF

40

65.64

USD

10:11:59 AM

NYSE

XAC5_A0005R7KPI

6

65.64

USD

10:11:59 AM

NYSE

XAC5_A0005R7KPH

46

65.64

USD

10:11:59 AM

NYSE

XAC5_A0005R7KPK

43

65.63

USD

10:11:59 AM

NYSE

XAC5_A0005R7KPM

100

65.63

USD

10:12:01 AM

NYSE

XAC5_A0005R7KPT

157

65.63

USD

10:12:01 AM

NYSE

XAC5_A0005R7KPP

86

65.63

USD

10:12:01 AM

NYSE

XAC5_A0005R7KPS

114

65.63

USD

10:12:01 AM

NYSE

XAC5_A0005R7KPR

200

65.63

USD

10:12:01 AM

NYSE

XAC5_A0005R7KPU

157

65.63

USD

10:12:01 AM

NYSE

XAC5_A0005R7KPO

43

65.63

USD

10:12:01 AM

NYSE

XAC5_A0005R7KPQ

100

65.62

USD

10:12:02 AM

NYSE

XAC5_A0005R7KQ3

100

65.62

USD

10:12:02 AM

NYSE

XAC5_A0005R7KQ7

100

65.61

USD

10:12:02 AM

ARCX

XAC5_A0005R7KQ8

100

65.6

USD

10:12:02 AM

IEXG

XAC5_A0005R7KQ9

100

65.5

USD

10:13:05 AM

IEXG

XAC5_A0005R7L0N

100

65.49

USD

10:13:05 AM

NYSE

XAC5_A0005R7L0O

31

65.49

USD

10:13:28 AM

NYSE

XAC5_A0005R7L52

69

65.49

USD

10:13:29 AM

NYSE

XAC5_A0005R7L5C

5

65.48

USD

10:13:45 AM

ARCX

XAC5_A0005R7L6S

42

65.48

USD

10:13:47 AM

ARCX

XAC5_A0005R7L6V

53

65.48

USD

10:13:47 AM

ARCX

XAC5_A0005R7L6U

100

65.47

USD

10:13:47 AM

NYSE

XAC5_A0005R7L72

100

65.47

USD

10:13:47 AM

NYSE

XAC5_A0005R7L70

100

65.47

USD

10:13:47 AM

NYSE

XAC5_A0005R7L71

96

65.48

USD

10:14:15 AM

ARCX

XAC5_A0005R7LBD

4

65.48

USD

10:14:15 AM

ARCX

XAC5_A0005R7LBC

100

65.49

USD

10:14:20 AM

ARCX

XAC5_A0005R7LC2

6

65.48

USD

10:14:20 AM

NYSE

XAC5_A0005R7LC3

194

65.48

USD

10:14:20 AM

NYSE

XAC5_A0005R7LC4

100

65.47

USD

10:14:20 AM

NYSE

XAC5_A0005R7LC5

53

65.47

USD

10:14:20 AM

NYSE

XAC5_A0005R7LC6

77

65.5

USD

10:15:37 AM

NYSE

XAC5_A0005R7LIH

23

65.5

USD

10:15:37 AM

NYSE

XAC5_A0005R7LII

3

65.5

USD

10:15:37 AM

NYSE

XAC5_A0005R7LIJ

1

65.5

USD

10:15:37 AM

NYSE

XAC5_A0005R7LIM

99

65.5

USD

10:15:37 AM

NYSE

XAC5_A0005R7LIN

97

65.5

USD

10:15:37 AM

NYSE

XAC5_A0005R7LIL

100

65.5

USD

10:15:37 AM

NYSE

XAC5_A0005R7LIK

100

65.49

USD

10:15:40 AM

NYSE

XAC5_A0005R7LIV

100

65.49

USD

10:15:40 AM

NYSE

XAC5_A0005R7LJ0

1

65.49

USD

10:15:42 AM

NYSE

XAC5_A0005R7LJD

95

65.49

USD

10:15:59 AM

NYSE

XAC5_A0005R7LKU

4

65.49

USD

10:15:59 AM

NYSE

XAC5_A0005R7LKT

12

65.49

USD

10:15:59 AM

NYSE

XAC5_A0005R7LKV

88

65.49

USD

10:15:59 AM

NYSE

XAC5_A0005R7LL0

100

65.48

USD

10:16:50 AM

NSDQ

XAC5_A0005R7LQN

36

65.47

USD

10:17:36 AM

NYSE

XAC5_A0005R7M1D

100

65.47

USD

10:17:36 AM

NYSE

XAC5_A0005R7M1C

36

65.47

USD

10:17:55 AM

NYSE

XAC5_A0005R7M4M

14

65.47

USD

10:17:55 AM

NYSE

XAC5_A0005R7M4N

14

65.47

USD

10:17:56 AM

NYSE

XAC5_A0005R7M4P

14

65.47

USD

10:17:56 AM

NYSE

XAC5_A0005R7M4O

63

65.47

USD

10:17:57 AM

NYSE

XAC5_A0005R7M4R

36

65.47

USD

10:17:57 AM

NYSE

XAC5_A0005R7M4T

23

65.47

USD

10:17:57 AM

NYSE

XAC5_A0005R7M4S

100

65.47

USD

10:17:57 AM

NYSE

XAC5_A0005R7M4V

66

65.47

USD

10:17:57 AM

NYSE

XAC5_A0005R7M4U

34

65.47

USD

10:17:57 AM

NYSE

XAC5_A0005R7M51

66

65.47

USD

10:17:57 AM

NYSE

XAC5_A0005R7M50

34

65.47

USD

10:17:57 AM

NYSE

XAC5_A0005R7M52

100

65.47

USD

10:17:57 AM

NYSE

XAC5_A0005R7M53

9

65.45

USD

10:18:49 AM

IEXG

XAC5_A0005R7MC5

100

65.45

USD

10:18:49 AM

IEXG

XAC5_A0005R7MC6

91

65.45

USD

10:18:49 AM

IEXG

XAC5_A0005R7MCD

1

65.44

USD

10:18:49 AM

ARCX

XAC5_A0005R7MCF

85

65.46

USD

10:19:34 AM

NYSE

XAC5_A0005R7MH6

45

65.46

USD

10:19:38 AM

NYSE

XAC5_A0005R7MHE

15

65.46

USD

10:19:38 AM

NYSE

XAC5_A0005R7MHD

1

65.46

USD

10:19:38 AM

NYSE

XAC5_A0005R7MHF

150

65.45

USD

10:19:47 AM

NYSE

XAC5_A0005R7MIJ

100

65.45

USD

10:19:47 AM

NYSE

XAC5_A0005R7MII

25

65.45

USD

10:19:48 AM

NYSE

XAC5_A0005R7MIK

51

65.45

USD

10:19:52 AM

NYSE

XAC5_A0005R7MIR

25

65.45

USD

10:19:52 AM

NYSE

XAC5_A0005R7MIQ

5

65.45

USD

10:20:11 AM

NYSE

XAC5_A0005R7MKV

10

65.45

USD

10:20:12 AM

NYSE

XAC5_A0005R7ML5

100

65.45

USD

10:20:24 AM

NYSE

XAC5_A0005R7MLV

34

65.45

USD

10:20:24 AM

NYSE

XAC5_A0005R7MLU

15

65.45

USD

10:20:24 AM

NYSE

XAC5_A0005R7MLT

85

65.45

USD

10:20:24 AM

NYSE

XAC5_A0005R7MLS

100

65.45

USD

10:20:24 AM

NYSE

XAC5_A0005R7MM0

99

65.44

USD

10:20:33 AM

NSDQ

XAC5_A0005R7MMJ

100

65.45

USD

10:21:03 AM

NYSE

XAC5_A0005R7MON

25

65.45

USD

10:21:03 AM

NYSE

XAC5_A0005R7MOM

85

65.49

USD

10:21:27 AM

ARCX

XAC5_A0005R7MQS

115

65.49

USD

10:21:27 AM

ARCX

XAC5_A0005R7MQT

100

65.48

USD

10:21:27 AM

NSDQ

XAC5_A0005R7MQV

100

65.48

USD

10:21:28 AM

NYSE

XAC5_A0005R7MR1

10

65.48

USD

10:22:00 AM

NYSE

XAC5_A0005R7MTB

10

65.49

USD

10:22:22 AM

ARCX

XAC5_A0005R7MVF

100

65.49

USD

10:22:22 AM

ARCX

XAC5_A0005R7MVE

200

65.51

USD

10:22:33 AM

NYSE

XAC5_A0005R7N09

100

65.51

USD

10:22:33 AM

NYSE

XAC5_A0005R7N0A

100

65.51

USD

10:23:08 AM

NYSE

XAC5_A0005R7N3B

100

65.51

USD

10:23:08 AM

NYSE

XAC5_A0005R7N3C

31

65.5

USD

10:23:08 AM

NYSE

XAC5_A0005R7N3E

100

65.51

USD

10:23:46 AM

MEMX

XAC5_A0005R7N7L

100

65.51

USD

10:24:18 AM

NYSE

XAC5_A0005R7NAH

11

65.51

USD

10:24:18 AM

NYSE

XAC5_A0005R7NAI

84

65.51

USD

10:24:18 AM

NYSE

XAC5_A0005R7NAK

5

65.51

USD

10:24:18 AM

NYSE

XAC5_A0005R7NAL

100

65.51

USD

10:24:18 AM

NYSE

XAC5_A0005R7NAJ

46

65.5

USD

10:24:18 AM

NYSE

XAC5_A0005R7NAM

200

65.53

USD

10:24:53 AM

NYSE

XAC5_A0005R7NDJ

200

65.53

USD

10:24:53 AM

NYSE

XAC5_A0005R7NDI

100

65.54

USD

10:25:59 AM

NYSE

XAC5_A0005R7NMA

75

65.54

USD

10:25:59 AM

NYSE

XAC5_A0005R7NM8

25

65.54

USD

10:25:59 AM

NYSE

XAC5_A0005R7NM9

85

65.54

USD

10:25:59 AM

NYSE

XAC5_A0005R7NMB

100

65.54

USD

10:25:59 AM

NYSE

XAC5_A0005R7NMC

100

65.54

USD

10:25:59 AM

NYSE

XAC5_A0005R7NMD

15

65.54

USD

10:25:59 AM

NYSE

XAC5_A0005R7NME

100

65.57

USD

10:26:45 AM

NYSE

XAC5_A0005R7NQE

20

65.57

USD

10:26:53 AM

NYSE

XAC5_A0005R7NQT

100

65.58

USD

10:27:24 AM

NYSE

XAC5_A0005R7NTR

100

65.59

USD

10:27:43 AM

NYSE

XAC5_A0005R7NV0

40

65.59

USD

10:27:43 AM

NYSE

XAC5_A0005R7NV2

100

65.59

USD

10:27:43 AM

NYSE

XAC5_A0005R7NV1

40

65.59

USD

10:27:43 AM

NYSE

XAC5_A0005R7NV4

100

65.59

USD

10:27:43 AM

NYSE

XAC5_A0005R7NV6

100

65.59

USD

10:27:43 AM

NYSE

XAC5_A0005R7NVA

140

65.59

USD

10:27:43 AM

NYSE

XAC5_A0005R7NV7

60

65.59

USD

10:27:43 AM

NYSE

XAC5_A0005R7NV5

100

65.59

USD

10:27:43 AM

NYSE

XAC5_A0005R7NV9

60

65.59

USD

10:27:43 AM

NYSE

XAC5_A0005R7NV3

660

65.59

USD

10:27:43 AM

NYSE

XAC5_A0005R7NVB

100

65.59

USD

10:27:43 AM

NYSE

XAC5_A0005R7NV8

200

65.58

USD

10:27:43 AM

ARCX

XAC5_A0005R7NVD

100

65.59

USD

10:27:56 AM

NYSE

XAC5_A0005R7O0F

100

65.59

USD

10:28:24 AM

NSDQ

XAC5_A0005R7O2M

100

65.59

USD

10:28:24 AM

NSDQ

XAC5_A0005R7O2N

87

65.61

USD

10:29:10 AM

NYSE

XAC5_A0005R7O5V

13

65.61

USD

10:29:10 AM

NYSE

XAC5_A0005R7O63

13

65.61

USD

10:29:10 AM

NYSE

XAC5_A0005R7O5U

40

65.61

USD

10:29:10 AM

NYSE

XAC5_A0005R7O64

100

65.61

USD

10:29:10 AM

NYSE

XAC5_A0005R7O60

53

65.61

USD

10:29:10 AM

NYSE

XAC5_A0005R7O66

47

65.61

USD

10:29:10 AM

NYSE

XAC5_A0005R7O67

28

65.61

USD

10:29:10 AM

NYSE

XAC5_A0005R7O61

72

65.61

USD

10:29:10 AM

NYSE

XAC5_A0005R7O62

47

65.61

USD

10:29:10 AM

NYSE

XAC5_A0005R7O65

100

65.57

USD

10:29:50 AM

ARCX

XAC5_A0005R7O9I

86

65.55

USD

10:30:15 AM

NYSE

XAC5_A0005R7ODD

200

65.55

USD

10:30:23 AM

NYSE

XAC5_A0005R7OFA

114

65.55

USD

10:30:23 AM

NYSE

XAC5_A0005R7OF9

50

65.54

USD

10:30:23 AM

NYSE

XAC5_A0005R7OFB

50

65.54

USD

10:30:23 AM

NYSE

XAC5_A0005R7OFC

100

65.54

USD

10:31:33 AM

NYSE

XAC5_A0005R7ON6

100

65.54

USD

10:31:34 AM

NYSE

XAC5_A0005R7ONE

100

65.54

USD

10:31:34 AM

NYSE

XAC5_A0005R7ONF

200

65.54

USD

10:31:34 AM

NYSE

XAC5_A0005R7OND

100

65.54

USD

10:31:34 AM

NSDQ

XAC5_A0005R7ONG

100

65.51

USD

10:32:08 AM

NYSE

XAC5_A0005R7OPP

100

65.49

USD

10:32:13 AM

NSDQ

XAC5_A0005R7OQH

100

65.49

USD

10:32:17 AM

NYSE

XAC5_A0005R7OQV

100

65.48

USD

10:32:30 AM

NSDQ

XAC5_A0005R7ORU

100

65.48

USD

10:32:36 AM

MEMX

XAC5_A0005R7OSG

100

65.48

USD

10:33:01 AM

ARCX

XAC5_A0005R7OUO

100

65.48

USD

10:33:15 AM

NYSE

XAC5_A0005R7OVQ

374

65.51

USD

10:33:47 AM

NYSE

XAC5_A0005R7P30

100

65.51

USD

10:34:04 AM

NYSE

XAC5_A0005R7P4H

1

65.51

USD

10:34:04 AM

NYSE

XAC5_A0005R7P4J

99

65.51

USD

10:34:12 AM

NYSE

XAC5_A0005R7P5O

99

65.51

USD

10:34:12 AM

NYSE

XAC5_A0005R7P5P

1

65.51

USD

10:34:17 AM

NYSE

XAC5_A0005R7P6C

98

65.51

USD

10:34:17 AM

NYSE

XAC5_A0005R7P6D

1

65.51

USD

10:34:17 AM

NYSE

XAC5_A0005R7P6B

100

65.51

USD

10:34:20 AM

NYSE

XAC5_A0005R7P6Q

98

65.51

USD

10:34:23 AM

NYSE

XAC5_A0005R7P7L

2

65.51

USD

10:34:23 AM

NYSE

XAC5_A0005R7P7M

51

65.5

USD

10:34:30 AM

NSDQ

XAC5_A0005R7P8B

100

65.5

USD

10:34:30 AM

NSDQ

XAC5_A0005R7P8F

51

65.5

USD

10:34:30 AM

NSDQ

XAC5_A0005R7P8E

49

65.5

USD

10:34:30 AM

NSDQ

XAC5_A0005R7P8D

66

65.49

USD

10:35:17 AM

NYSE

XAC5_A0005R7PEL

91

65.49

USD

10:35:17 AM

NYSE

XAC5_A0005R7PEO

34

65.49

USD

10:35:17 AM

NYSE

XAC5_A0005R7PEM

100

65.49

USD

10:35:17 AM

NYSE

XAC5_A0005R7PEN

91

65.49

USD

10:35:57 AM

NYSE

XAC5_A0005R7PHM

100

65.49

USD

10:35:57 AM

NYSE

XAC5_A0005R7PHN

9

65.49

USD

10:35:57 AM

NYSE

XAC5_A0005R7PHO

100

65.48

USD

10:35:57 AM

NYSE

XAC5_A0005R7PHP

100

65.48

USD

10:35:57 AM

NYSE

XAC5_A0005R7PHQ

100

65.48

USD

10:36:58 AM

NYSE

XAC5_A0005R7PML

200

65.48

USD

10:36:58 AM

NYSE

XAC5_A0005R7PMM

100

65.47

USD

10:36:58 AM

NYSE

XAC5_A0005R7PMN

58

65.47

USD

10:36:58 AM

NYSE

XAC5_A0005R7PMO

7

65.48

USD

10:37:17 AM

NYSE

XAC5_A0005R7POT

51

65.54

USD

10:38:38 AM

NYSE

XAC5_A0005R7Q1K

2

65.54

USD

10:38:38 AM

NYSE

XAC5_A0005R7Q1J

49

65.54

USD

10:38:38 AM

NYSE

XAC5_A0005R7Q1I

51

65.54

USD

10:38:38 AM

NYSE

XAC5_A0005R7Q1H

49

65.54

USD

10:38:38 AM

NYSE

XAC5_A0005R7Q1G

152

65.54

USD

10:38:38 AM

NYSE

XAC5_A0005R7Q1N

100

65.54

USD

10:38:38 AM

NYSE

XAC5_A0005R7Q1L

49

65.54

USD

10:38:38 AM

NYSE

XAC5_A0005R7Q1M

100

65.54

USD

10:38:38 AM

NYSE

XAC5_A0005R7Q1O

62

65.54

USD

10:38:41 AM

NYSE

XAC5_A0005R7Q20

25

65.54

USD

10:38:42 AM

NYSE

XAC5_A0005R7Q22

13

65.54

USD

10:38:42 AM

NYSE

XAC5_A0005R7Q23

36

65.54

USD

10:38:42 AM

NYSE

XAC5_A0005R7Q24

75

65.56

USD

10:39:44 AM

NYSE

XAC5_A0005R7Q9E

23

65.56

USD

10:39:44 AM

NYSE

XAC5_A0005R7Q9F

8

65.56

USD

10:39:44 AM

NYSE

XAC5_A0005R7Q9G

82

65.56

USD

10:39:44 AM

NYSE

XAC5_A0005R7Q9H

12

65.56

USD

10:39:44 AM

NYSE

XAC5_A0005R7Q9I

125

65.56

USD

10:41:06 AM

NYSE

XAC5_A0005R7QKC

125

65.56

USD

10:41:06 AM

NYSE

XAC5_A0005R7QKA

200

65.56

USD

10:41:06 AM

NYSE

XAC5_A0005R7QK9

200

65.56

USD

10:41:06 AM

NYSE

XAC5_A0005R7QK8

75

65.56

USD

10:41:06 AM

NYSE

XAC5_A0005R7QKB

25

65.56

USD

10:41:06 AM

NYSE

XAC5_A0005R7QKE

75

65.56

USD

10:41:06 AM

NYSE

XAC5_A0005R7QKF

25

65.56

USD

10:41:06 AM

NYSE

XAC5_A0005R7QKG

75

65.56

USD

10:41:06 AM

NYSE

XAC5_A0005R7QKD

175

65.56

USD

10:41:06 AM

NYSE

XAC5_A0005R7QKJ

100

65.56

USD

10:41:06 AM

NYSE

XAC5_A0005R7QKK

100

65.56

USD

10:41:06 AM

NYSE

XAC5_A0005R7QKL

100

65.55

USD

10:41:06 AM

NYSE

XAC5_A0005R7QKN

100

65.55

USD

10:41:06 AM

NYSE

XAC5_A0005R7QKP

100

65.55

USD

10:41:06 AM

NYSE

XAC5_A0005R7QKQ

100

65.55

USD

10:41:07 AM

ARCX

XAC5_A0005R7QL7

30

65.56

USD

10:41:12 AM

NYSE

XAC5_A0005R7QMA

100

65.56

USD

10:41:12 AM

NYSE

XAC5_A0005R7QM9

30

65.56

USD

10:42:01 AM

NYSE

XAC5_A0005R7QQB

70

65.56

USD

10:42:01 AM

NYSE

XAC5_A0005R7QQC

100

65.56

USD

10:42:01 AM

NYSE

XAC5_A0005R7QQD

100

65.56

USD

10:42:01 AM

NYSE

XAC5_A0005R7QQF

100

65.58

USD

10:42:08 AM

NSDQ

XAC5_A0005R7QR8

100

65.59

USD

10:42:20 AM

NSDQ

XAC5_A0005R7QSE

44

65.62

USD

10:42:21 AM

NSDQ

XAC5_A0005R7QSJ

100

65.62

USD

10:42:21 AM

NSDQ

XAC5_A0005R7QSP

44

65.62

USD

10:42:21 AM

NSDQ

XAC5_A0005R7QSM

100

65.62

USD

10:42:21 AM

NSDQ

XAC5_A0005R7QSN

56

65.62

USD

10:42:21 AM

NSDQ

XAC5_A0005R7QSO

100

65.6

USD

10:42:41 AM

NYSE

XAC5_A0005R7QUD

7

65.59

USD

10:42:48 AM

IEXG

XAC5_A0005R7QV3

100

65.59

USD

10:44:03 AM

NYSE

XAC5_A0005R7R53

200

65.59

USD

10:44:03 AM

NYSE

XAC5_A0005R7R52

100

65.59

USD

10:44:03 AM

NYSE

XAC5_A0005R7R51

100

65.59

USD

10:44:03 AM

NYSE

XAC5_A0005R7R50

100

65.59

USD

10:44:03 AM

NYSE

XAC5_A0005R7R54

50

65.59

USD

10:44:15 AM

NYSE

XAC5_A0005R7R7H

50

65.59

USD

10:44:15 AM

NYSE

XAC5_A0005R7R7I

100

65.58

USD

10:44:16 AM

BATS

XAC5_A0005R7R7K

100

65.58

USD

10:44:19 AM

BATS

XAC5_A0005R7R86

100

65.57

USD

10:46:59 AM

NYSE

XAC5_A0005R7ROP

100

65.57

USD

10:46:59 AM

NYSE

XAC5_A0005R7ROQ

100

65.57

USD

10:46:59 AM

NYSE

XAC5_A0005R7ROR

100

65.57

USD

10:46:59 AM

NYSE

XAC5_A0005R7ROS

100

65.57

USD

10:46:59 AM

NYSE

XAC5_A0005R7ROT

12

65.56

USD

10:47:01 AM

NYSE

XAC5_A0005R7RP9

12

65.56

USD

10:47:01 AM

NYSE

XAC5_A0005R7RPB

88

65.56

USD

10:47:01 AM

NYSE

XAC5_A0005R7RPC

88

65.56

USD

10:47:01 AM

NYSE

XAC5_A0005R7RPA

100

65.56

USD

10:47:01 AM

NYSE

XAC5_A0005R7RPD

25

65.56

USD

10:47:01 AM

NYSE

XAC5_A0005R7RPL

100

65.56

USD

10:47:01 AM

NYSE

XAC5_A0005R7RPK

25

65.56

USD

10:47:01 AM

NYSE

XAC5_A0005R7RPH

50

65.56

USD

10:47:01 AM

NYSE

XAC5_A0005R7RPP

25

65.56

USD

10:47:01 AM

NYSE

XAC5_A0005R7RPT

75

65.56

USD

10:47:01 AM

NYSE

XAC5_A0005R7RPR

50

65.56

USD

10:47:01 AM

NYSE

XAC5_A0005R7RPQ

50

65.56

USD

10:47:01 AM

NYSE

XAC5_A0005R7RPO

50

65.56

USD

10:47:01 AM

NYSE

XAC5_A0005R7RPN

75

65.56

USD

10:47:01 AM

NYSE

XAC5_A0005R7RPM

25

65.56

USD

10:47:01 AM

NYSE

XAC5_A0005R7RPJ

100

65.56

USD

10:47:01 AM

NYSE

XAC5_A0005R7RPI

100

65.56

USD

10:47:01 AM

NYSE

XAC5_A0005R7RPG

75

65.56

USD

10:47:01 AM

NYSE

XAC5_A0005R7RPF

75

65.56

USD

10:47:01 AM

NYSE

XAC5_A0005R7RPE

70

65.58

USD

10:47:45 AM

BATS

XAC5_A0005R7RU6

30

65.58

USD

10:47:45 AM

BATS

XAC5_A0005R7RU5

50

65.59

USD

10:47:59 AM

NYSE

XAC5_A0005R7S0Q

250

65.59

USD

10:47:59 AM

NYSE

XAC5_A0005R7S0R

7

65.59

USD

10:47:59 AM

NSDQ

XAC5_A0005R7S0S

93

65.59

USD

10:47:59 AM

NSDQ

XAC5_A0005R7S19

3

65.59

USD

10:48:00 AM

ARCX

XAC5_A0005R7S1B

97

65.59

USD

10:48:00 AM

ARCX

XAC5_A0005R7S1C

19

65.61

USD

10:48:16 AM

NYSE

XAC5_A0005R7S2N

100

65.61

USD

10:48:16 AM

NSDQ

XAC5_A0005R7S2O

281

65.61

USD

10:48:16 AM

NYSE

XAC5_A0005R7S2P

21

65.6

USD

10:48:16 AM

NYSE

XAC5_A0005R7S2Q

63

65.6

USD

10:48:27 AM

NYSE

XAC5_A0005R7S46

16

65.6

USD

10:48:27 AM

NYSE

XAC5_A0005R7S45

100

65.59

USD

10:48:27 AM

NYSE

XAC5_A0005R7S48

100

65.58

USD

10:49:06 AM

NSDQ

XAC5_A0005R7S7G

100

65.58

USD

10:49:11 AM

NSDQ

XAC5_A0005R7S81

100

65.575

USD

10:49:11 AM

NSDQ

XAC5_A0005R7S82

1

65.57

USD

10:49:15 AM

IEXG

XAC5_A0005R7S8G

31

65.57

USD

10:49:30 AM

IEXG

XAC5_A0005R7S9C

3

65.57

USD

10:49:32 AM

IEXG

XAC5_A0005R7S9K

65

65.57

USD

10:49:32 AM

IEXG

XAC5_A0005R7S9L

3

65.57

USD

10:49:32 AM

IEXG

XAC5_A0005R7S9J

29

65.57

USD

10:49:32 AM

IEXG

XAC5_A0005R7S9I

100

65.57

USD

10:49:32 AM

IEXG

XAC5_A0005R7S9H

100

65.56

USD

10:49:55 AM

IEXG

XAC5_A0005R7SC6

64

65.56

USD

10:49:55 AM

IEXG

XAC5_A0005R7SC8

21

65.56

USD

10:49:55 AM

IEXG

XAC5_A0005R7SC7

15

65.56

USD

10:49:55 AM

IEXG

XAC5_A0005R7SC5

18

65.56

USD

10:50:00 AM

NYSE

XAC5_A0005R7SCL

82

65.56

USD

10:50:00 AM

NYSE

XAC5_A0005R7SCM

100

65.54

USD

10:50:03 AM

NYSE

XAC5_A0005R7SDE

100

65.52

USD

10:50:20 AM

NSDQ

XAC5_A0005R7SFU

100

65.51

USD

10:50:37 AM

MEMX

XAC5_A0005R7SHM

100

65.51

USD

10:50:38 AM

MEMX

XAC5_A0005R7SIO

94

65.5

USD

10:50:56 AM

NSDQ

XAC5_A0005R7SL1

100

65.5

USD

10:50:56 AM

NSDQ

XAC5_A0005R7SL0

6

65.5

USD

10:50:56 AM

NSDQ

XAC5_A0005R7SL2

100

65.5

USD

10:51:18 AM

NSDQ

XAC5_A0005R7SMU

100

65.49

USD

10:51:18 AM

NSDQ

XAC5_A0005R7SN0

100

65.49

USD

10:51:18 AM

NSDQ

XAC5_A0005R7SMV

100

65.49

USD

10:51:18 AM

NSDQ

XAC5_A0005R7SN2

34

65.49

USD

10:51:18 AM

NSDQ

XAC5_A0005R7SN1

66

65.49

USD

10:51:18 AM

NSDQ

XAC5_A0005R7SN3

100

65.49

USD

10:51:22 AM

NSDQ

XAC5_A0005R7SND

100

65.48

USD

10:51:23 AM

NSDQ

XAC5_A0005R7SNG

100

65.48

USD

10:51:23 AM

NSDQ

XAC5_A0005R7SNF

100

65.48

USD

10:51:41 AM

NSDQ

XAC5_A0005R7SOH

100

65.48

USD

10:51:41 AM

NSDQ

XAC5_A0005R7SOJ

100

65.48

USD

10:51:41 AM

NSDQ

XAC5_A0005R7SOI

100

65.47

USD

10:51:47 AM

NSDQ

XAC5_A0005R7SP1

100

65.47

USD

10:51:52 AM

NYSE

XAC5_A0005R7SP7

100

65.46

USD

10:51:52 AM

NSDQ

XAC5_A0005R7SP8

100

65.48

USD

10:51:56 AM

NYSE

XAC5_A0005R7SPJ

100

65.48

USD

10:51:56 AM

NYSE

XAC5_A0005R7SPK

100

65.48

USD

10:51:56 AM

NYSE

XAC5_A0005R7SPL

8

65.48

USD

10:51:56 AM

NYSE

XAC5_A0005R7SQ5

46

65.48

USD

10:51:58 AM

NYSE

XAC5_A0005R7SQG

41

65.48

USD

10:51:59 AM

NYSE

XAC5_A0005R7SQK

46

65.48

USD

10:51:59 AM

NYSE

XAC5_A0005R7SQL

13

65.48

USD

10:51:59 AM

NYSE

XAC5_A0005R7SQM

100

65.48

USD

10:51:59 AM

NYSE

XAC5_A0005R7SQN

100

65.49

USD

10:52:25 AM

NYSE

XAC5_A0005R7ST6

100

65.49

USD

10:52:25 AM

NYSE

XAC5_A0005R7ST8

100

65.49

USD

10:52:25 AM

NSDQ

XAC5_A0005R7ST7

100

65.49

USD

10:52:25 AM

NYSE

XAC5_A0005R7ST9

100

65.49

USD

10:52:30 AM

NYSE

XAC5_A0005R7STQ

50

65.48

USD

10:52:30 AM

NYSE

XAC5_A0005R7STS

200

65.51

USD

10:52:47 AM

NYSE

XAC5_A0005R7T09

100

65.51

USD

10:52:47 AM

NSDQ

XAC5_A0005R7T0A

3

65.51

USD

10:52:47 AM

NYSE

XAC5_A0005R7T0C

100

65.51

USD

10:52:47 AM

NSDQ

XAC5_A0005R7T0B

100

65.51

USD

10:53:11 AM

NYSE

XAC5_A0005R7T3J

84

65.51

USD

10:53:11 AM

NYSE

XAC5_A0005R7T3K

16

65.51

USD

10:53:29 AM

NYSE

XAC5_A0005R7T5G

32

65.51

USD

10:53:29 AM

NYSE

XAC5_A0005R7T5K

100

65.51

USD

10:53:29 AM

NYSE

XAC5_A0005R7T5E

66

65.51

USD

10:53:29 AM

NYSE

XAC5_A0005R7T5H

34

65.51

USD

10:53:29 AM

NYSE

XAC5_A0005R7T5I

68

65.51

USD

10:53:29 AM

NYSE

XAC5_A0005R7T5J

100

65.51

USD

10:53:29 AM

NYSE

XAC5_A0005R7T5M

84

65.51

USD

10:53:29 AM

NYSE

XAC5_A0005R7T5F

7

65.51

USD

10:53:29 AM

NYSE

XAC5_A0005R7T5N

93

65.51

USD

10:53:29 AM

NYSE

XAC5_A0005R7T5L

86

65.5

USD

10:53:29 AM

NYSE

XAC5_A0005R7T5O

14

65.5

USD

10:53:29 AM

NYSE

XAC5_A0005R7T5P

47

65.48

USD

10:53:29 AM

NYSE

XAC5_A0005R7T5Q

53

65.48

USD

10:53:29 AM

NYSE

XAC5_A0005R7T5R

100

65.48

USD

10:53:35 AM

NSDQ

XAC5_A0005R7T62

100

65.46

USD

10:53:44 AM

NYSE

XAC5_A0005R7T6H

100

65.43

USD

10:54:49 AM

NYSE

XAC5_A0005R7TBV

99

65.43

USD

10:55:25 AM

NYSE

XAC5_A0005R7TEE

100

65.43

USD

10:55:25 AM

NYSE

XAC5_A0005R7TED

50

65.43

USD

10:55:25 AM

NYSE

XAC5_A0005R7TEI

100

65.43

USD

10:55:25 AM

NYSE

XAC5_A0005R7TEG

75

65.43

USD

10:55:25 AM

NYSE

XAC5_A0005R7TEP

25

65.43

USD

10:55:25 AM

NYSE

XAC5_A0005R7TEQ

24

65.43

USD

10:55:25 AM

NYSE

XAC5_A0005R7TEJ

100

65.43

USD

10:55:25 AM

NYSE

XAC5_A0005R7TEH

50

65.43

USD

10:55:25 AM

NYSE

XAC5_A0005R7TEN

75

65.43

USD

10:55:25 AM

NYSE

XAC5_A0005R7TEM

25

65.43

USD

10:55:25 AM

NYSE

XAC5_A0005R7TEL

76

65.43

USD

10:55:25 AM

NYSE

XAC5_A0005R7TEK

1

65.43

USD

10:55:25 AM

NYSE

XAC5_A0005R7TEF

100

65.43

USD

10:55:25 AM

NYSE

XAC5_A0005R7TEO

100

65.47

USD

10:58:56 AM

NSDQ

XAC5_A0005R7U05

1

65.47

USD

10:58:56 AM

NSDQ

XAC5_A0005R7U06

48

65.47

USD

10:58:56 AM

NSDQ

XAC5_A0005R7U08

99

65.47

USD

10:58:56 AM

NSDQ

XAC5_A0005R7U07

100

65.49

USD

10:59:26 AM

NYSE

XAC5_A0005R7U4O

100

65.49

USD

10:59:26 AM

NYSE

XAC5_A0005R7U4N

100

65.49

USD

10:59:26 AM

NSDQ

XAC5_A0005R7U4M

29

65.49

USD

10:59:26 AM

NYSE

XAC5_A0005R7U4Q

13

65.49

USD

10:59:26 AM

NSDQ

XAC5_A0005R7U4P

125

65.49

USD

10:59:26 AM

NYSE

XAC5_A0005R7U4U

87

65.49

USD

10:59:26 AM

NSDQ

XAC5_A0005R7U4R

171

65.49

USD

10:59:26 AM

NYSE

XAC5_A0005R7U4T

13

65.49

USD

10:59:26 AM

NSDQ

XAC5_A0005R7U4S

14

65.49

USD

10:59:26 AM

NYSE

XAC5_A0005R7U50

79

65.49

USD

10:59:26 AM

NYSE

XAC5_A0005R7U51

100

65.49

USD

10:59:27 AM

NYSE

XAC5_A0005R7U53

100

65.5

USD

11:00:39 AM

NYSE

XAC5_A0005R7UEK

200

65.5

USD

11:00:39 AM

NSDQ

XAC5_A0005R7UEJ

500

65.5

USD

11:00:39 AM

NYSE

XAC5_A0005R7UEL

300

65.5

USD

11:00:39 AM

NYSE

XAC5_A0005R7UEM

100

65.5

USD

11:00:39 AM

NSDQ

XAC5_A0005R7UEN

13

65.49

USD

11:00:39 AM

NSDQ

XAC5_A0005R7UEQ

87

65.49

USD

11:00:39 AM

NSDQ

XAC5_A0005R7UEP

100

65.49

USD

11:00:39 AM

NSDQ

XAC5_A0005R7UER

100

65.49

USD

11:00:39 AM

NSDQ

XAC5_A0005R7UES

7

65.49

USD

11:00:39 AM

NYSE

XAC5_A0005R7UET

13

65.49

USD

11:00:39 AM

NYSE

XAC5_A0005R7UEU

104

65.49

USD

11:00:39 AM

NYSE

XAC5_A0005R7UF0

80

65.49

USD

11:00:39 AM

NYSE

XAC5_A0005R7UEV

54

65.49

USD

11:00:39 AM

NYSE

XAC5_A0005R7UF5

46

65.49

USD

11:00:39 AM

NYSE

XAC5_A0005R7UF3

100

65.49

USD

11:00:39 AM

NYSE

XAC5_A0005R7UF6

75

65.49

USD

11:00:39 AM

NYSE

XAC5_A0005R7UF2

96

65.49

USD

11:00:39 AM

NYSE

XAC5_A0005R7UF1

17

65.49

USD

11:00:39 AM

NYSE

XAC5_A0005R7UF7

125

65.49

USD

11:00:39 AM

NYSE

XAC5_A0005R7UF4

12

65.49

USD

11:00:39 AM

NYSE

XAC5_A0005R7UF8

171

65.49

USD

11:00:39 AM

NYSE

XAC5_A0005R7UF9

35

65.49

USD

11:01:11 AM

NYSE

XAC5_A0005R7UIA

65

65.49

USD

11:01:11 AM

NYSE

XAC5_A0005R7UIB

100

65.49

USD

11:01:11 AM

NYSE

XAC5_A0005R7UIE

100

65.49

USD

11:01:11 AM

NYSE

XAC5_A0005R7UIF

100

65.49

USD

11:01:11 AM

NYSE

XAC5_A0005R7UID

100

65.48

USD

11:01:30 AM

NYSE

XAC5_A0005R7UJU

33

65.47

USD

11:03:02 AM

NYSE

XAC5_A0005R7UTJ

100

65.49

USD

11:03:53 AM

NYSE

XAC5_A0005R7V21

84

65.49

USD

11:03:53 AM

NYSE

XAC5_A0005R7V22

15

65.49

USD

11:03:53 AM

NYSE

XAC5_A0005R7V23

1

65.49

USD

11:03:53 AM

NYSE

XAC5_A0005R7V24

99

65.49

USD

11:03:53 AM

NYSE

XAC5_A0005R7V25

1

65.49

USD

11:03:53 AM

NYSE

XAC5_A0005R7V28

100

65.49

USD

11:03:53 AM

NYSE

XAC5_A0005R7V27

1

65.49

USD

11:03:53 AM

NYSE

XAC5_A0005R7V26

100

65.49

USD

11:03:53 AM

NYSE

XAC5_A0005R7V29

30

65.49

USD

11:03:53 AM

NYSE

XAC5_A0005R7V2A

86

65.49

USD

11:03:53 AM

NYSE

XAC5_A0005R7V2B

100

65.49

USD

11:03:53 AM

NYSE

XAC5_A0005R7V2H

100

65.49

USD

11:03:53 AM

NYSE

XAC5_A0005R7V2D

69

65.49

USD

11:03:53 AM

NYSE

XAC5_A0005R7V2E

100

65.49

USD

11:03:53 AM

NYSE

XAC5_A0005R7V2F

14

65.49

USD

11:03:53 AM

NYSE

XAC5_A0005R7V2C

100

65.48

USD

11:03:56 AM

IEXG

XAC5_A0005R7V2K

100

65.5

USD

11:05:05 AM

NYSE

XAC5_A0005R7V73

100

65.5

USD

11:05:58 AM

NYSE

XAC5_A0005R7VAN

200

65.53

USD

11:06:27 AM

NSDQ

XAC5_A0005R7VCR

150

65.52

USD

11:06:27 AM

NSDQ

XAC5_A0005R7VCS

43

65.52

USD

11:06:27 AM

NSDQ

XAC5_A0005R7VCU

99

65.52

USD

11:06:27 AM

NSDQ

XAC5_A0005R7VD0

99

65.52

USD

11:06:27 AM

NSDQ

XAC5_A0005R7VD1

211

65.52

USD

11:06:27 AM

NSDQ

XAC5_A0005R7VD2

52

65.53

USD

11:06:36 AM

NSDQ

XAC5_A0005R7VDL

100

65.53

USD

11:06:36 AM

NSDQ

XAC5_A0005R7VDK

100

65.53

USD

11:06:43 AM

NSDQ

XAC5_A0005R7VE4

52

65.53

USD

11:06:43 AM

NSDQ

XAC5_A0005R7VE5

500

65.52

USD

11:06:51 AM

NSDQ

XAC5_A0005R7VEK

48

65.52

USD

11:06:51 AM

NSDQ

XAC5_A0005R7VEL

100

65.5

USD

11:07:13 AM

NYSE

XAC5_A0005R7VGA

30

65.5

USD

11:07:13 AM

NYSE

XAC5_A0005R7VGB

30

65.49

USD

11:08:21 AM

NYSE

XAC5_A0005R7VLF

30

65.49

USD

11:08:54 AM

NYSE

XAC5_A0005R7VO6

100

65.49

USD

11:08:54 AM

NYSE

XAC5_A0005R7VOB

70

65.49

USD

11:08:54 AM

NYSE

XAC5_A0005R7VOA

100

65.49

USD

11:08:54 AM

NYSE

XAC5_A0005R7VO9

100

65.49

USD

11:08:54 AM

NYSE

XAC5_A0005R7VO8

100

65.49

USD

11:08:54 AM

NYSE

XAC5_A0005R7VO7

100

65.49

USD

11:08:54 AM

NYSE

XAC5_A0005R7VOC

100

65.49

USD

11:08:54 AM

NYSE

XAC5_A0005R7VOD

100

65.49

USD

11:08:54 AM

NYSE

XAC5_A0005R7VOE

100

65.48

USD

11:09:19 AM

NYSE

XAC5_A0005R7VQM

100

65.48

USD

11:09:19 AM

NYSE

XAC5_A0005R7VQL

100

65.48

USD

11:09:19 AM

NYSE

XAC5_A0005R7VQK

100

65.47

USD

11:09:35 AM

NYSE

XAC5_A0005R7VRB

100

65.47

USD

11:09:54 AM

NYSE

XAC5_A0005R7VT7

100

65.47

USD

11:10:02 AM

NYSE

XAC5_A0005R7VTU

100

65.47

USD

11:10:03 AM

NYSE

XAC5_A0005R7VU1

100

65.47

USD

11:10:03 AM

NYSE

XAC5_A0005R7VU2

100

65.47

USD

11:10:03 AM

NYSE

XAC5_A0005R7VU4

47

65.47

USD

11:10:03 AM

NYSE

XAC5_A0005R7VU5

100

65.47

USD

11:10:03 AM

NYSE

XAC5_A0005R7VU3

30

65.47

USD

11:10:03 AM

NYSE

XAC5_A0005R7VUG

34

65.47

USD

11:10:18 AM

NYSE

XAC5_A0005R8009

36

65.47

USD

11:10:18 AM

NYSE

XAC5_A0005R800A

53

65.465

USD

11:10:18 AM

NYSE

XAC5_A0005R800B

66

65.45

USD

11:10:19 AM

NYSE

XAC5_A0005R800C

34

65.45

USD

11:10:19 AM

NYSE

XAC5_A0005R800D

100

65.47

USD

11:11:01 AM

NSDQ

XAC5_A0005R802P

48

65.47

USD

11:11:16 AM

NYSE

XAC5_A0005R803O

100

65.47

USD

11:11:16 AM

NYSE

XAC5_A0005R803N

52

65.47

USD

11:11:16 AM

NYSE

XAC5_A0005R803M

100

65.43

USD

11:11:17 AM

NYSE

XAC5_A0005R803P

31

65.44

USD

11:12:07 AM

NYSE

XAC5_A0005R806C

37

65.44

USD

11:12:07 AM

NYSE

XAC5_A0005R806D

20

65.44

USD

11:12:07 AM

NSDQ

XAC5_A0005R806E

100

65.44

USD

11:12:07 AM

NYSE

XAC5_A0005R806F

12

65.44

USD

11:12:08 AM

NYSE

XAC5_A0005R806H

8

65.44

USD

11:12:08 AM

NYSE

XAC5_A0005R806I

12

65.44

USD

11:12:08 AM

NYSE

XAC5_A0005R806J

8

65.44

USD

11:12:08 AM

NYSE

XAC5_A0005R806K

12

65.44

USD

11:12:08 AM

NYSE

XAC5_A0005R806M

8

65.44

USD

11:12:08 AM

NYSE

XAC5_A0005R806N

12

65.44

USD

11:12:09 AM

NYSE

XAC5_A0005R806O

8

65.44

USD

11:12:09 AM

NYSE

XAC5_A0005R806P

12

65.44

USD

11:12:09 AM

NYSE

XAC5_A0005R806R

37

65.44

USD

11:12:09 AM

NYSE

XAC5_A0005R806S

12

65.44

USD

11:12:09 AM

NYSE

XAC5_A0005R806T

8

65.44

USD

11:12:09 AM

NYSE

XAC5_A0005R806U

12

65.44

USD

11:12:10 AM

NYSE

XAC5_A0005R806V

12

65.44

USD

11:12:11 AM

NYSE

XAC5_A0005R8072

100

65.44

USD

11:12:17 AM

NYSE

XAC5_A0005R807I

111

65.44

USD

11:12:17 AM

NYSE

XAC5_A0005R807G

16

65.44

USD

11:12:17 AM

NYSE

XAC5_A0005R807H

100

65.43

USD

11:13:13 AM

NYSE

XAC5_A0005R80AJ

65

65.45

USD

11:14:41 AM

NYSE

XAC5_A0005R80G2

35

65.45

USD

11:14:41 AM

NYSE

XAC5_A0005R80G8

100

65.45

USD

11:14:41 AM

NYSE

XAC5_A0005R80GI

31

65.45

USD

11:14:41 AM

NYSE

XAC5_A0005R80G6

100

65.45

USD

11:14:41 AM

NYSE

XAC5_A0005R80GC

34

65.45

USD

11:14:41 AM

NYSE

XAC5_A0005R80G7

100

65.45

USD

11:14:41 AM

NYSE

XAC5_A0005R80G9

100

65.45

USD

11:14:41 AM

NYSE

XAC5_A0005R80GA

89

65.45

USD

11:14:41 AM

NYSE

XAC5_A0005R80GF

100

65.45

USD

11:14:41 AM

NYSE

XAC5_A0005R80GG

100

65.45

USD

11:14:41 AM

NYSE

XAC5_A0005R80GB

100

65.45

USD

11:14:41 AM

NYSE

XAC5_A0005R80GE

100

65.45

USD

11:14:41 AM

NYSE

XAC5_A0005R80GD

11

65.45

USD

11:14:41 AM

NYSE

XAC5_A0005R80GH

200

65.45

USD

11:15:06 AM

NSDQ

XAC5_A0005R80ID

7

65.45

USD

11:15:06 AM

NYSE

XAC5_A0005R80IE

193

65.45

USD

11:15:06 AM

NYSE

XAC5_A0005R80IF

200

65.45

USD

11:15:06 AM

NYSE

XAC5_A0005R80IG

67

65.44

USD

11:15:28 AM

NYSE

XAC5_A0005R80K9

33

65.44

USD

11:15:28 AM

NYSE

XAC5_A0005R80KA

97

65.44

USD

11:15:28 AM

NYSE

XAC5_A0005R80KB

3

65.44

USD

11:15:28 AM

NYSE

XAC5_A0005R80KC

100

65.44

USD

11:15:28 AM

NYSE

XAC5_A0005R80KD

71

65.4

USD

11:15:32 AM

NYSE

XAC5_A0005R80KO

17

65.4

USD

11:15:32 AM

NYSE

XAC5_A0005R80KP

12

65.4

USD

11:15:46 AM

NYSE

XAC5_A0005R80LG

100

65.37

USD

11:16:03 AM

NYSE

XAC5_A0005R80MJ

97

65.37

USD

11:16:03 AM

NYSE

XAC5_A0005R80MH

3

65.37

USD

11:16:03 AM

NYSE

XAC5_A0005R80MI

100

65.37

USD

11:16:03 AM

NYSE

XAC5_A0005R80MK

100

65.36

USD

11:16:43 AM

NYSE

XAC5_A0005R80OT

100

65.36

USD

11:16:43 AM

NYSE

XAC5_A0005R80OU

100

65.37

USD

11:17:15 AM

NYSE

XAC5_A0005R80RE

100

65.37

USD

11:17:15 AM

NYSE

XAC5_A0005R80RH

100

65.37

USD

11:17:15 AM

NYSE

XAC5_A0005R80RD

100

65.37

USD

11:17:15 AM

NYSE

XAC5_A0005R80RG

100

65.37

USD

11:17:15 AM

NYSE

XAC5_A0005R80RF

100

65.35

USD

11:17:22 AM

NSDQ

XAC5_A0005R80SD

100

65.34

USD

11:17:41 AM

MEMX

XAC5_A0005R80TH

382

65.32

USD

11:19:05 AM

NYSE

XAC5_A0005R812G

100

65.32

USD

11:19:05 AM

ARCX

XAC5_A0005R812M

100

65.32

USD

11:19:05 AM

ARCX

XAC5_A0005R812L

100

65.32

USD

11:19:05 AM

NSDQ

XAC5_A0005R812K

18

65.32

USD

11:19:05 AM

NYSE

XAC5_A0005R812J

82

65.32

USD

11:19:05 AM

NYSE

XAC5_A0005R812I

18

65.32

USD

11:19:05 AM

NYSE

XAC5_A0005R812H

300

65.32

USD

11:19:05 AM

NYSE

XAC5_A0005R812N

200

65.32

USD

11:20:39 AM

NYSE

XAC5_A0005R819K

100

65.32

USD

11:20:39 AM

NYSE

XAC5_A0005R819L

99

65.32

USD

11:20:39 AM

NYSE

XAC5_A0005R819N

100

65.32

USD

11:20:39 AM

NYSE

XAC5_A0005R819M

1

65.32

USD

11:20:39 AM

NYSE

XAC5_A0005R819O

200

65.32

USD

11:20:39 AM

NYSE

XAC5_A0005R819P

6

65.32

USD

11:20:39 AM

NYSE

XAC5_A0005R819R

99

65.32

USD

11:20:39 AM

NYSE

XAC5_A0005R819Q

100

65.31

USD

11:20:41 AM

NYSE

XAC5_A0005R81A7

90

65.31

USD

11:20:41 AM

NYSE

XAC5_A0005R81AA

10

65.31

USD

11:20:41 AM

NYSE

XAC5_A0005R81A9

35

65.31

USD

11:20:41 AM

NYSE

XAC5_A0005R81A8

10

65.31

USD

11:20:41 AM

NYSE

XAC5_A0005R81A5

90

65.31

USD

11:20:41 AM

NYSE

XAC5_A0005R81A6

65

65.31

USD

11:20:41 AM

NYSE

XAC5_A0005R81AB

100

65.32

USD

11:21:28 AM

NYSE

XAC5_A0005R81EA

100

65.32

USD

11:21:54 AM

NYSE

XAC5_A0005R81FM

100

65.32

USD

11:21:54 AM

NYSE

XAC5_A0005R81FL

100

65.32

USD

11:21:54 AM

NSDQ

XAC5_A0005R81FN

100

65.32

USD

11:21:54 AM

NYSE

XAC5_A0005R81FO

100

65.31

USD

11:21:54 AM

MEMX

XAC5_A0005R81FP

100

65.31

USD

11:22:06 AM

NYSE

XAC5_A0005R81GC

100

65.31

USD

11:22:06 AM

NYSE

XAC5_A0005R81GE

42

65.33

USD

11:23:03 AM

NYSE

XAC5_A0005R81JF

34

65.33

USD

11:23:03 AM

NYSE

XAC5_A0005R81JG

59

65.33

USD

11:23:03 AM

NYSE

XAC5_A0005R81JI

24

65.33

USD

11:23:03 AM

NYSE

XAC5_A0005R81JH

41

65.33

USD

11:23:03 AM

NYSE

XAC5_A0005R81JL

42

65.33

USD

11:23:03 AM

NYSE

XAC5_A0005R81JM

58

65.33

USD

11:23:03 AM

NYSE

XAC5_A0005R81JN

42

65.33

USD

11:23:03 AM

NYSE

XAC5_A0005R81JO

84

65.33

USD

11:23:03 AM

NYSE

XAC5_A0005R81JS

41

65.33

USD

11:23:03 AM

NYSE

XAC5_A0005R81JR

59

65.33

USD

11:23:03 AM

NYSE

XAC5_A0005R81JQ

58

65.33

USD

11:23:03 AM

NYSE

XAC5_A0005R81JP

16

65.33

USD

11:23:03 AM

NYSE

XAC5_A0005R81JT

100

65.29

USD

11:23:59 AM

NYSE

XAC5_A0005R81MN

100

65.29

USD

11:23:59 AM

NYSE

XAC5_A0005R81MO

100

65.28

USD

11:24:25 AM

NYSE

XAC5_A0005R81NU

100

65.28

USD

11:24:27 AM

NYSE

XAC5_A0005R81O4

100

65.28

USD

11:24:27 AM

NYSE

XAC5_A0005R81O6

100

65.28

USD

11:24:27 AM

NYSE

XAC5_A0005R81O7

100

65.28

USD

11:24:27 AM

NYSE

XAC5_A0005R81O5

14

65.29

USD

11:25:17 AM

NYSE

XAC5_A0005R81RF

86

65.29

USD

11:25:17 AM

NYSE

XAC5_A0005R81RE

100

65.29

USD

11:25:17 AM

NYSE

XAC5_A0005R81RG

100

65.29

USD

11:25:17 AM

NYSE

XAC5_A0005R81RH

100

65.29

USD

11:25:27 AM

NYSE

XAC5_A0005R81SJ

1

65.29

USD

11:25:27 AM

NYSE

XAC5_A0005R81SK

100

65.29

USD

11:25:27 AM

NYSE

XAC5_A0005R81SL

100

65.29

USD

11:25:27 AM

NYSE

XAC5_A0005R81SM

199

65.29

USD

11:25:27 AM

NYSE

XAC5_A0005R81SN

100

65.29

USD

11:25:27 AM

NYSE

XAC5_A0005R81SP

32

65.29

USD

11:25:46 AM

NYSE

XAC5_A0005R81UB

47

65.29

USD

11:25:46 AM

NYSE

XAC5_A0005R81UC

100

65.3

USD

11:26:12 AM

NYSE

XAC5_A0005R820S

100

65.3

USD

11:26:12 AM

NYSE

XAC5_A0005R820T

100

65.3

USD

11:26:12 AM

NYSE

XAC5_A0005R820U

29

65.31

USD

11:26:26 AM

NYSE

XAC5_A0005R821T

71

65.31

USD

11:26:26 AM

NYSE

XAC5_A0005R821U

100

65.31

USD

11:26:26 AM

NYSE

XAC5_A0005R821V

15

65.31

USD

11:26:26 AM

NYSE

XAC5_A0005R8220

15

65.31

USD

11:26:26 AM

NYSE

XAC5_A0005R8222

85

65.31

USD

11:26:26 AM

NYSE

XAC5_A0005R8221

85

65.31

USD

11:26:26 AM

NYSE

XAC5_A0005R8223

25

65.31

USD

11:27:05 AM

NYSE

XAC5_A0005R8260

14

65.31

USD

11:27:06 AM

NYSE

XAC5_A0005R8261

48

65.31

USD

11:27:06 AM

NYSE

XAC5_A0005R8262

1

65.31

USD

11:27:06 AM

NYSE

XAC5_A0005R8264

13

65.31

USD

11:27:06 AM

NYSE

XAC5_A0005R8263

14

65.31

USD

11:27:12 AM

NYSE

XAC5_A0005R826E

85

65.31

USD

11:27:13 AM

NYSE

XAC5_A0005R826H

15

65.31

USD

11:27:13 AM

NYSE

XAC5_A0005R826G

100

65.31

USD

11:27:13 AM

NYSE

XAC5_A0005R826I

100

65.31

USD

11:27:13 AM

NYSE

XAC5_A0005R826J

14

65.31

USD

11:27:14 AM

NYSE

XAC5_A0005R826N

86

65.31

USD

11:27:29 AM

NYSE

XAC5_A0005R827C

14

65.31

USD

11:27:29 AM

NYSE

XAC5_A0005R827B

100

65.31

USD

11:27:29 AM

NYSE

XAC5_A0005R827D

100

65.31

USD

11:27:29 AM

NYSE

XAC5_A0005R827E

100

65.31

USD

11:27:46 AM

NYSE

XAC5_A0005R828G

100

65.3

USD

11:28:03 AM

NYSE

XAC5_A0005R829Q

25

65.3

USD

11:28:03 AM

NYSE

XAC5_A0005R829S

75

65.3

USD

11:28:05 AM

NYSE

XAC5_A0005R82A3

14

65.3

USD

11:28:05 AM

NYSE

XAC5_A0005R82A4

86

65.3

USD

11:28:05 AM

NYSE

XAC5_A0005R82A6

35

65.29

USD

11:28:23 AM

IEXG

XAC5_A0005R82BD

100

65.29

USD

11:28:32 AM

IEXG

XAC5_A0005R82C0

100

65.29

USD

11:28:32 AM

IEXG

XAC5_A0005R82C3

1

65.37

USD

11:30:00 AM

NSDQ

XAC5_A0005R82HJ

209

65.41

USD

11:30:50 AM

NYSE

XAC5_A0005R82LQ

200

65.41

USD

11:30:50 AM

NSDQ

XAC5_A0005R82LI

85

65.41

USD

11:30:50 AM

NYSE

XAC5_A0005R82LO

91

65.41

USD

11:30:50 AM

NYSE

XAC5_A0005R82LP

278

65.41

USD

11:30:50 AM

NYSE

XAC5_A0005R82LN

137

65.41

USD

11:30:50 AM

NYSE

XAC5_A0005R82LM

200

65.41

USD

11:30:50 AM

NSDQ

XAC5_A0005R82LL

39

65.41

USD

11:30:50 AM

NYSE

XAC5_A0005R82LK

461

65.41

USD

11:30:50 AM

NYSE

XAC5_A0005R82LJ

100

65.41

USD

11:31:02 AM

NYSE

XAC5_A0005R82MV

100

65.41

USD

11:31:03 AM

NYSE

XAC5_A0005R82N1

100

65.41

USD

11:31:03 AM

NYSE

XAC5_A0005R82N0

100

65.4

USD

11:31:05 AM

NSDQ

XAC5_A0005R82N6

200

65.4

USD

11:31:05 AM

NYSE

XAC5_A0005R82N4

100

65.37

USD

11:31:10 AM

ARCX

XAC5_A0005R82NA

100

65.36

USD

11:31:32 AM

NYSE

XAC5_A0005R82OE

200

65.37

USD

11:31:49 AM

NYSE

XAC5_A0005R82PC

100

65.37

USD

11:31:49 AM

NYSE

XAC5_A0005R82PD

100

65.36

USD

11:32:04 AM

NYSE

XAC5_A0005R82Q6

100

65.36

USD

11:32:15 AM

NYSE

XAC5_A0005R82R0

100

65.36

USD

11:32:15 AM

NYSE

XAC5_A0005R82R2

100

65.36

USD

11:32:15 AM

NYSE

XAC5_A0005R82R1

100

65.34

USD

11:32:37 AM

NYSE

XAC5_A0005R82SO

100

65.34

USD

11:32:37 AM

NYSE

XAC5_A0005R82SP

100

65.34

USD

11:32:37 AM

NYSE

XAC5_A0005R82SQ

100

65.34

USD

11:32:38 AM

NYSE

XAC5_A0005R82SV

100

65.38

USD

11:33:59 AM

ARCX

XAC5_A0005R832A

100

65.38

USD

11:33:59 AM

NYSE

XAC5_A0005R8328

600

65.38

USD

11:33:59 AM

NYSE

XAC5_A0005R8327

300

65.38

USD

11:33:59 AM

NSDQ

XAC5_A0005R8326

100

65.38

USD

11:33:59 AM

ARCX

XAC5_A0005R832B

100

65.38

USD

11:33:59 AM

NSDQ

XAC5_A0005R8329

100

65.38

USD

11:34:06 AM

NSDQ

XAC5_A0005R833B

300

65.38

USD

11:34:06 AM

NYSE

XAC5_A0005R833C

100

65.38

USD

11:34:06 AM

NYSE

XAC5_A0005R833E

100

65.38

USD

11:34:06 AM

NYSE

XAC5_A0005R833D

100

65.38

USD

11:34:06 AM

NSDQ

XAC5_A0005R833F

100

65.37

USD

11:34:17 AM

NSDQ

XAC5_A0005R833U

200

65.37

USD

11:34:17 AM

NYSE

XAC5_A0005R833V

100

65.35

USD

11:34:38 AM

NYSE

XAC5_A0005R8352

100

65.35

USD

11:34:38 AM

NYSE

XAC5_A0005R8353

100

65.35

USD

11:34:38 AM

NYSE

XAC5_A0005R8356

100

65.35

USD

11:34:38 AM

NYSE

XAC5_A0005R8357

24

65.34

USD

11:35:00 AM

NYSE

XAC5_A0005R836R

76

65.34

USD

11:35:09 AM

NYSE

XAC5_A0005R837B

100

65.35

USD

11:35:16 AM

ARCX

XAC5_A0005R837P

100

65.34

USD

11:35:33 AM

NYSE

XAC5_A0005R838A

100

65.32

USD

11:35:36 AM

NYSE

XAC5_A0005R838F

100

65.32

USD

11:35:36 AM

NYSE

XAC5_A0005R838G

100

65.33

USD

11:35:38 AM

IEXG

XAC5_A0005R838P

100

65.35

USD

11:38:22 AM

NYSE

XAC5_A0005R83HK

100

65.35

USD

11:38:22 AM

NYSE

XAC5_A0005R83HM

100

65.35

USD

11:38:22 AM

NYSE

XAC5_A0005R83HL

100

65.35

USD

11:38:22 AM

NYSE

XAC5_A0005R83HP

100

65.35

USD

11:38:22 AM

NYSE

XAC5_A0005R83HN

100

65.35

USD

11:38:22 AM

NYSE

XAC5_A0005R83HO

100

65.35

USD

11:38:22 AM

NYSE

XAC5_A0005R83HQ

100

65.35

USD

11:38:22 AM

NYSE

XAC5_A0005R83HR

100

65.35

USD

11:38:22 AM

NYSE

XAC5_A0005R83HS

100

65.36

USD

11:39:00 AM

NYSE

XAC5_A0005R83JG

100

65.36

USD

11:39:00 AM

NYSE

XAC5_A0005R83JF

100

65.36

USD

11:39:06 AM

NYSE

XAC5_A0005R83K2

100

65.36

USD

11:39:06 AM

NYSE

XAC5_A0005R83K0

100

65.36

USD

11:39:06 AM

NYSE

XAC5_A0005R83K3

100

65.36

USD

11:39:06 AM

NYSE

XAC5_A0005R83K1

100

65.36

USD

11:39:06 AM

NYSE

XAC5_A0005R83JV

69

65.34

USD

11:39:51 AM

NYSE

XAC5_A0005R83M3

100

65.34

USD

11:41:15 AM

NYSE

XAC5_A0005R83RG

100

65.34

USD

11:41:20 AM

NYSE

XAC5_A0005R83RH

56

65.34

USD

11:41:20 AM

NYSE

XAC5_A0005R83RO

44

65.34

USD

11:41:20 AM

NYSE

XAC5_A0005R83RP

70

65.34

USD

11:41:20 AM

NYSE

XAC5_A0005R83RN

30

65.34

USD

11:41:20 AM

NYSE

XAC5_A0005R83RM

100

65.34

USD

11:41:20 AM

NYSE

XAC5_A0005R83RL

100

65.34

USD

11:41:20 AM

NYSE

XAC5_A0005R83RK

100

65.34

USD

11:41:20 AM

NYSE

XAC5_A0005R83RJ

31

65.34

USD

11:41:20 AM

NYSE

XAC5_A0005R83RQ

69

65.34

USD

11:41:20 AM

NYSE

XAC5_A0005R83RS

200

65.32

USD

11:44:41 AM

NYSE

XAC5_A0005R846F

100

65.32

USD

11:44:41 AM

NYSE

XAC5_A0005R846D

72

65.32

USD

11:44:41 AM

NYSE

XAC5_A0005R846E

100

65.32

USD

11:44:41 AM

NYSE

XAC5_A0005R846C

28

65.32

USD

11:44:41 AM

NYSE

XAC5_A0005R846G

100

65.32

USD

11:44:41 AM

NYSE

XAC5_A0005R846H

41

65.31

USD

11:44:57 AM

NSDQ

XAC5_A0005R847U

6

65.31

USD

11:45:12 AM

NSDQ

XAC5_A0005R8492

110

65.31

USD

11:46:08 AM

NYSE

XAC5_A0005R84E3

200

65.31

USD

11:46:08 AM

NYSE

XAC5_A0005R84E4

200

65.31

USD

11:46:08 AM

NYSE

XAC5_A0005R84E5

90

65.31

USD

11:46:08 AM

NYSE

XAC5_A0005R84E2

200

65.31

USD

11:46:08 AM

NYSE

XAC5_A0005R84E6

200

65.31

USD

11:46:08 AM

NYSE

XAC5_A0005R84E7

100

65.31

USD

11:46:08 AM

NYSE

XAC5_A0005R84EC

100

65.31

USD

11:46:08 AM

NYSE

XAC5_A0005R84EB

100

65.31

USD

11:46:08 AM

NYSE

XAC5_A0005R84EA

100

65.31

USD

11:46:08 AM

NYSE

XAC5_A0005R84E9

100

65.31

USD

11:46:08 AM

NYSE

XAC5_A0005R84E8

100

65.28

USD

11:46:38 AM

NYSE

XAC5_A0005R84GK

10

65.27

USD

11:47:00 AM

NYSE

XAC5_A0005R84HS

100

65.34

USD

11:48:44 AM

NSDQ

XAC5_A0005R84P4

100

65.34

USD

11:48:44 AM

NYSE

XAC5_A0005R84P7

100

65.34

USD

11:48:44 AM

ARCX

XAC5_A0005R84P6

100

65.34

USD

11:48:44 AM

NYSE

XAC5_A0005R84P5

600

65.34

USD

11:49:44 AM

NYSE

XAC5_A0005R84S8

100

65.34

USD

11:49:44 AM

ARCX

XAC5_A0005R84S7

200

65.34

USD

11:49:44 AM

NSDQ

XAC5_A0005R84S3

100

65.34

USD

11:49:44 AM

NYSE

XAC5_A0005R84SB

500

65.34

USD

11:49:44 AM

NYSE

XAC5_A0005R84SA

100

65.34

USD

11:49:44 AM

NSDQ

XAC5_A0005R84S4

600

65.34

USD

11:49:44 AM

NYSE

XAC5_A0005R84S5

100

65.34

USD

11:49:44 AM

ARCX

XAC5_A0005R84S6

100

65.34

USD

11:49:44 AM

ARCX

XAC5_A0005R84S9

100

65.31

USD

11:49:51 AM

NSDQ

XAC5_A0005R84SU

100

65.31

USD

11:52:19 AM

NYSE

XAC5_A0005R857V

100

65.32

USD

11:53:37 AM

NYSE

XAC5_A0005R85DJ

100

65.32

USD

11:53:37 AM

NYSE

XAC5_A0005R85DK

100

65.32

USD

11:53:37 AM

NYSE

XAC5_A0005R85DL

300

65.32

USD

11:53:38 AM

NYSE

XAC5_A0005R85DR

100

65.32

USD

11:53:38 AM

NYSE

XAC5_A0005R85DO

100

65.32

USD

11:53:38 AM

NYSE

XAC5_A0005R85DP

200

65.32

USD

11:53:38 AM

NYSE

XAC5_A0005R85DQ

100

65.32

USD

11:53:38 AM

NYSE

XAC5_A0005R85DS

100

65.32

USD

11:53:38 AM

NYSE

XAC5_A0005R85DT

100

65.32

USD

11:53:41 AM

NYSE

XAC5_A0005R85E7

100

65.32

USD

11:53:41 AM

NYSE

XAC5_A0005R85E8

100

65.3

USD

11:54:18 AM

NYSE

XAC5_A0005R85GF

100

65.3

USD

11:54:18 AM

NYSE

XAC5_A0005R85GG

100

65.32

USD

11:54:21 AM

NYSE

XAC5_A0005R85GS

100

65.32

USD

11:54:21 AM

NYSE

XAC5_A0005R85GT

100

65.32

USD

11:54:28 AM

MEMX

XAC5_A0005R85H5

100

65.3

USD

11:56:49 AM

NYSE

XAC5_A0005R85OM

16

65.3

USD

11:56:49 AM

NYSE

XAC5_A0005R85P3

100

65.3

USD

11:56:49 AM

NYSE

XAC5_A0005R85P1

100

65.3

USD

11:56:49 AM

NYSE

XAC5_A0005R85P0

84

65.3

USD

11:56:49 AM

NYSE

XAC5_A0005R85OV

100

65.3

USD

11:56:49 AM

NYSE

XAC5_A0005R85OU

66

65.3

USD

11:56:49 AM

NYSE

XAC5_A0005R85OQ

41

65.3

USD

11:56:49 AM

NYSE

XAC5_A0005R85OR

16

65.3

USD

11:56:49 AM

NYSE

XAC5_A0005R85OT

84

65.3

USD

11:56:49 AM

NYSE

XAC5_A0005R85OS

100

65.3

USD

11:56:49 AM

NYSE

XAC5_A0005R85ON

34

65.3

USD

11:56:49 AM

NYSE

XAC5_A0005R85OP

59

65.3

USD

11:56:49 AM

NYSE

XAC5_A0005R85OO

100

65.3

USD

11:56:49 AM

NYSE

XAC5_A0005R85P2

100

65.3

USD

11:58:33 AM

NYSE

XAC5_A0005R85TR

89

65.3

USD

11:58:33 AM

NYSE

XAC5_A0005R85TS

100

65.3

USD

11:58:33 AM

NYSE

XAC5_A0005R85TT

11

65.3

USD

11:58:33 AM

NYSE

XAC5_A0005R85TU

14

65.3

USD

11:58:33 AM

NYSE

XAC5_A0005R85U1

86

65.3

USD

11:58:33 AM

NYSE

XAC5_A0005R85U0

14

65.3

USD

11:58:33 AM

NYSE

XAC5_A0005R85TV

43

65.3

USD

11:58:33 AM

NYSE

XAC5_A0005R85U8

86

65.3

USD

11:58:33 AM

NYSE

XAC5_A0005R85U2

14

65.3

USD

11:58:33 AM

NYSE

XAC5_A0005R85U4

14

65.3

USD

11:58:33 AM

NYSE

XAC5_A0005R85U5

43

65.3

USD

11:58:33 AM

NYSE

XAC5_A0005R85U7

86

65.3

USD

11:58:33 AM

NYSE

XAC5_A0005R85U6

100

65.3

USD

11:58:33 AM

NYSE

XAC5_A0005R85U3

1

65.29

USD

11:58:34 AM

NYSE

XAC5_A0005R85UE

1

65.29

USD

11:58:34 AM

NYSE

XAC5_A0005R85UD

25

65.3

USD

11:59:51 AM

NYSE

XAC5_A0005R864R

75

65.3

USD

11:59:51 AM

NYSE

XAC5_A0005R864Q

100

65.3

USD

11:59:51 AM

NYSE

XAC5_A0005R864P

100

65.3

USD

11:59:51 AM

ARCX

XAC5_A0005R864O

400

65.3

USD

11:59:51 AM

NYSE

XAC5_A0005R864N

100

65.28

USD

12:00:48 PM

NYSE

XAC5_A0005R868T

100

65.28

USD

12:01:04 PM

NYSE

XAC5_A0005R86AC

200

65.28

USD

12:01:04 PM

NYSE

XAC5_A0005R86AB

100

65.28

USD

12:01:04 PM

NYSE

XAC5_A0005R86AD

100

65.28

USD

12:01:06 PM

NYSE

XAC5_A0005R86AN

100

65.29

USD

12:03:02 PM

NYSE

XAC5_A0005R86IU

100

65.29

USD

12:03:02 PM

NYSE

XAC5_A0005R86IT

100

65.29

USD

12:03:02 PM

NYSE

XAC5_A0005R86IS

100

65.29

USD

12:03:02 PM

NYSE

XAC5_A0005R86J0

100

65.29

USD

12:03:02 PM

NYSE

XAC5_A0005R86IR

100

65.29

USD

12:03:02 PM

NYSE

XAC5_A0005R86IV

100

65.27

USD

12:05:45 PM

NYSE

XAC5_A0005R86RV

100

65.27

USD

12:05:45 PM

NYSE

XAC5_A0005R86RT

100

65.27

USD

12:05:45 PM

NYSE

XAC5_A0005R86RU

24

65.27

USD

12:05:45 PM

NYSE

XAC5_A0005R86RS

100

65.27

USD

12:05:45 PM

NYSE

XAC5_A0005R86RR

100

65.27

USD

12:05:45 PM

NYSE

XAC5_A0005R86RQ

76

65.27

USD

12:05:45 PM

NYSE

XAC5_A0005R86S0

100

65.26

USD

12:05:46 PM

NSDQ

XAC5_A0005R86S4

20

65.26

USD

12:05:47 PM

NSDQ

XAC5_A0005R86S5

10

65.26

USD

12:05:47 PM

NSDQ

XAC5_A0005R86S6

100

65.24

USD

12:06:21 PM

NYSE

XAC5_A0005R86U3

100

65.24

USD

12:06:21 PM

NYSE

XAC5_A0005R86U2

100

65.24

USD

12:06:21 PM

NYSE

XAC5_A0005R86U4

100

65.23

USD

12:06:21 PM

NSDQ

XAC5_A0005R86U7

100

65.21

USD

12:06:53 PM

IEXG

XAC5_A0005R86VL

100

65.21

USD

12:07:20 PM

NYSE

XAC5_A0005R871J

100

65.21

USD

12:08:11 PM

NYSE

XAC5_A0005R874T

100

65.21

USD

12:08:11 PM

NYSE

XAC5_A0005R8754

100

65.21

USD

12:08:11 PM

NYSE

XAC5_A0005R8752

100

65.21

USD

12:08:11 PM

NYSE

XAC5_A0005R8751

100

65.21

USD

12:08:11 PM

NYSE

XAC5_A0005R8750

100

65.21

USD

12:08:11 PM

NYSE

XAC5_A0005R874V

100

65.21

USD

12:08:11 PM

NYSE

XAC5_A0005R874U

100

65.19

USD

12:08:36 PM

NSDQ

XAC5_A0005R8769

100

65.19

USD

12:08:36 PM

NSDQ

XAC5_A0005R876A

100

65.19

USD

12:09:20 PM

NYSE

XAC5_A0005R878R

100

65.19

USD

12:09:20 PM

NYSE

XAC5_A0005R8792

9

65.19

USD

12:09:20 PM

NYSE

XAC5_A0005R8790

9

65.19

USD

12:09:20 PM

NYSE

XAC5_A0005R878V

91

65.19

USD

12:09:20 PM

NYSE

XAC5_A0005R878U

91

65.19

USD

12:09:20 PM

NYSE

XAC5_A0005R8791

93

65.17

USD

12:10:32 PM

MEMX

XAC5_A0005R87D4

67

65.17

USD

12:11:24 PM

NYSE

XAC5_A0005R87GM

79

65.17

USD

12:11:24 PM

NYSE

XAC5_A0005R87GN

25

65.17

USD

12:11:24 PM

NYSE

XAC5_A0005R87GO

6

65.17

USD

12:11:24 PM

NYSE

XAC5_A0005R87GQ

75

65.17

USD

12:11:24 PM

NYSE

XAC5_A0005R87GP

72

65.17

USD

12:11:24 PM

NYSE

XAC5_A0005R87GS

27

65.17

USD

12:11:24 PM

NYSE

XAC5_A0005R87GR

72

65.17

USD

12:11:24 PM

NYSE

XAC5_A0005R87GU

28

65.17

USD

12:11:24 PM

NYSE

XAC5_A0005R87GT

28

65.17

USD

12:11:24 PM

NYSE

XAC5_A0005R87H0

21

65.17

USD

12:11:24 PM

NYSE

XAC5_A0005R87GV

100

65.17

USD

12:11:36 PM

NYSE

XAC5_A0005R87HK

100

65.17

USD

12:11:37 PM

NYSE

XAC5_A0005R87HO

100

65.17

USD

12:11:38 PM

NSDQ

XAC5_A0005R87HR

400

65.1

USD

12:13:13 PM

NYSE

XAC5_A0005R87NC

100

65.1

USD

12:13:13 PM

NSDQ

XAC5_A0005R87ND

300

65.1

USD

12:13:13 PM

NYSE

XAC5_A0005R87NB

100

65.1

USD

12:13:13 PM

NSDQ

XAC5_A0005R87NE

30

65.09

USD

12:14:43 PM

NYSE

XAC5_A0005R87SA

6

65.19

USD

12:19:12 PM

NYSE

XAC5_A0005R88G8

100

65.19

USD

12:19:12 PM

NYSE

XAC5_A0005R88G2

617

65.19

USD

12:19:12 PM

NYSE

XAC5_A0005R88GF

100

65.19

USD

12:19:12 PM

NYSE

XAC5_A0005R88GE

30

65.19

USD

12:19:12 PM

NYSE

XAC5_A0005R88GD

31

65.19

USD

12:19:12 PM

NYSE

XAC5_A0005R88GC

100

65.19

USD

12:19:12 PM

NYSE

XAC5_A0005R88GB

100

65.19

USD

12:19:12 PM

NYSE

XAC5_A0005R88GA

94

65.19

USD

12:19:12 PM

NYSE

XAC5_A0005R88G9

30

65.19

USD

12:19:12 PM

NYSE

XAC5_A0005R88G7

100

65.19

USD

12:19:12 PM

NYSE

XAC5_A0005R88G6

30

65.19

USD

12:19:12 PM

NYSE

XAC5_A0005R88G5

100

65.19

USD

12:19:12 PM

NYSE

XAC5_A0005R88G4

593

65.19

USD

12:19:12 PM

NYSE

XAC5_A0005R88G3

100

65.19

USD

12:19:12 PM

NYSE

XAC5_A0005R88G1

69

65.19

USD

12:19:12 PM

NYSE

XAC5_A0005R88GI

100

65.19

USD

12:19:12 PM

NYSE

XAC5_A0005R88GG

56

65.19

USD

12:19:12 PM

NYSE

XAC5_A0005R88GH

44

65.19

USD

12:19:12 PM

NYSE

XAC5_A0005R88GK

84

65.17

USD

12:19:13 PM

NYSE

XAC5_A0005R88GM

92

65.17

USD

12:19:15 PM

NYSE

XAC5_A0005R88GS

8

65.17

USD

12:19:15 PM

NYSE

XAC5_A0005R88GT

16

65.17

USD

12:19:15 PM

NYSE

XAC5_A0005R88GR

32

65.19

USD

12:20:16 PM

NYSE

XAC5_A0005R88KO

100

65.19

USD

12:20:16 PM

NYSE

XAC5_A0005R88KN

100

65.19

USD

12:20:16 PM

NYSE

XAC5_A0005R88KM

96

65.25

USD

12:25:39 PM

NSDQ

XAC5_A0005R898F

300

65.25

USD

12:25:39 PM

NYSE

XAC5_A0005R898P

300

65.25

USD

12:25:39 PM

NYSE

XAC5_A0005R898Q

151

65.25

USD

12:25:39 PM

NYSE

XAC5_A0005R898R

130

65.25

USD

12:25:39 PM

NYSE

XAC5_A0005R898S

49

65.25

USD

12:25:39 PM

NYSE

XAC5_A0005R898V

76

65.25

USD

12:25:39 PM

NYSE

XAC5_A0005R8991

30

65.25

USD

12:25:39 PM

NYSE

XAC5_A0005R898J

270

65.25

USD

12:25:39 PM

NYSE

XAC5_A0005R898K

96

65.25

USD

12:25:39 PM

NSDQ

XAC5_A0005R898H

69

65.25

USD

12:25:39 PM

NSDQ

XAC5_A0005R898I

12

65.25

USD

12:25:39 PM

NYSE

XAC5_A0005R898L

51

65.25

USD

12:25:39 PM

NYSE

XAC5_A0005R898U

7

65.25

USD

12:25:39 PM

NYSE

XAC5_A0005R898T

31

65.25

USD

12:25:39 PM

NSDQ

XAC5_A0005R898M

300

65.25

USD

12:25:39 PM

NYSE

XAC5_A0005R898N

100

65.25

USD

12:25:39 PM

NYSE

XAC5_A0005R898O

4

65.25

USD

12:25:39 PM

NSDQ

XAC5_A0005R898G

62

65.25

USD

12:25:39 PM

NSDQ

XAC5_A0005R8996

38

65.25

USD

12:25:39 PM

NSDQ

XAC5_A0005R8995

31

65.25

USD

12:25:39 PM

NSDQ

XAC5_A0005R8994

31

65.25

USD

12:25:39 PM

NSDQ

XAC5_A0005R8993

24

65.25

USD

12:25:39 PM

NYSE

XAC5_A0005R8992

100

65.25

USD

12:25:39 PM

NYSE

XAC5_A0005R8990

100

65.25

USD

12:25:39 PM

NSDQ

XAC5_A0005R8999

42

65.25

USD

12:25:39 PM

NSDQ

XAC5_A0005R8997

200

65.27

USD

12:26:23 PM

NYSE

XAC5_A0005R89B9

100

65.27

USD

12:26:23 PM

NYSE

XAC5_A0005R89BA

12

65.26

USD

12:26:26 PM

IEXG

XAC5_A0005R89BD

88

65.26

USD

12:26:26 PM

IEXG

XAC5_A0005R89BE

100

65.24

USD

12:28:32 PM

NYSE

XAC5_A0005R89J7

100

65.24

USD

12:28:32 PM

NYSE

XAC5_A0005R89J6

100

65.24

USD

12:28:32 PM

NSDQ

XAC5_A0005R89J5

100

65.24

USD

12:28:32 PM

NSDQ

XAC5_A0005R89J4

100

65.24

USD

12:28:32 PM

NSDQ

XAC5_A0005R89J8

100

65.24

USD

12:28:32 PM

NYSE

XAC5_A0005R89J9

100

65.24

USD

12:28:32 PM

NYSE

XAC5_A0005R89JA

100

65.26

USD

12:31:15 PM

NYSE

XAC5_A0005R89RI

300

65.26

USD

12:31:15 PM

NYSE

XAC5_A0005R89RE

100

65.26

USD

12:31:15 PM

NYSE

XAC5_A0005R89RJ

68

65.26

USD

12:31:15 PM

ARCX

XAC5_A0005R89RL

100

65.26

USD

12:31:15 PM

ARCX

XAC5_A0005R89RK

100

65.26

USD

12:31:15 PM

NYSE

XAC5_A0005R89RH

32

65.26

USD

12:31:15 PM

ARCX

XAC5_A0005R89RM

300

65.26

USD

12:31:15 PM

NYSE

XAC5_A0005R89RF

100

65.26

USD

12:31:15 PM

NYSE

XAC5_A0005R89RG

17

65.24

USD

12:31:19 PM

NYSE

XAC5_A0005R89RR

30

65.24

USD

12:31:19 PM

NYSE

XAC5_A0005R89RQ

53

65.24

USD

12:31:19 PM

NYSE

XAC5_A0005R89RP

100

65.28

USD

12:33:17 PM

NYSE

XAC5_A0005R8A25

100

65.28

USD

12:33:49 PM

NYSE

XAC5_A0005R8A3J

100

65.28

USD

12:33:49 PM

NYSE

XAC5_A0005R8A3G

100

65.28

USD

12:33:49 PM

NYSE

XAC5_A0005R8A3H

100

65.28

USD

12:33:49 PM

NYSE

XAC5_A0005R8A3I

30

65.26

USD

12:33:51 PM

NYSE

XAC5_A0005R8A3N

170

65.26

USD

12:33:51 PM

NYSE

XAC5_A0005R8A3O

100

65.26

USD

12:34:16 PM

NYSE

XAC5_A0005R8A4V

100

65.23

USD

12:35:54 PM

NYSE

XAC5_A0005R8A9D

100

65.23

USD

12:35:54 PM

NYSE

XAC5_A0005R8A9E

100

65.23

USD

12:35:54 PM

NYSE

XAC5_A0005R8A9F

25

65.26

USD

12:39:37 PM

NYSE

XAC5_A0005R8AK6

75

65.26

USD

12:39:37 PM

NYSE

XAC5_A0005R8AK8

100

65.26

USD

12:39:37 PM

NYSE

XAC5_A0005R8AK7

29

65.26

USD

12:39:37 PM

NYSE

XAC5_A0005R8AK5

100

65.26

USD

12:39:37 PM

NYSE

XAC5_A0005R8AK3

100

65.26

USD

12:39:37 PM

NYSE

XAC5_A0005R8AK9

50

65.26

USD

12:39:37 PM

NYSE

XAC5_A0005R8AK2

150

65.26

USD

12:39:37 PM

NYSE

XAC5_A0005R8AK1

100

65.26

USD

12:39:37 PM

NYSE

XAC5_A0005R8AK4

100

65.26

USD

12:39:37 PM

NYSE

XAC5_A0005R8AKA

71

65.26

USD

12:39:37 PM

NYSE

XAC5_A0005R8AKB

200

65.26

USD

12:39:37 PM

NYSE

XAC5_A0005R8AKC

2

65.26

USD

12:39:37 PM

NYSE

XAC5_A0005R8AKD

1

65.26

USD

12:39:37 PM

NYSE

XAC5_A0005R8AKE

100

65.26

USD

12:41:39 PM

NYSE

XAC5_A0005R8AQP

100

65.26

USD

12:41:39 PM

NYSE

XAC5_A0005R8AQO

100

65.26

USD

12:41:39 PM

NYSE

XAC5_A0005R8AQV

100

65.26

USD

12:41:39 PM

NYSE

XAC5_A0005R8AQN

100

65.26

USD

12:41:39 PM

NYSE

XAC5_A0005R8AQQ

25

65.26

USD

12:41:39 PM

NYSE

XAC5_A0005R8AQR

100

65.26

USD

12:41:39 PM

NYSE

XAC5_A0005R8AQS

48

65.26

USD

12:41:39 PM

NYSE

XAC5_A0005R8AQT

100

65.26

USD

12:41:39 PM

NYSE

XAC5_A0005R8AQU

1

65.26

USD

12:41:39 PM

NYSE

XAC5_A0005R8AR2

100

65.26

USD

12:41:39 PM

NYSE

XAC5_A0005R8AR1

74

65.26

USD

12:41:39 PM

NYSE

XAC5_A0005R8AR3

1

65.26

USD

12:41:39 PM

NYSE

XAC5_A0005R8AR4

26

65.26

USD

12:41:39 PM

NYSE

XAC5_A0005R8AR5

100

65.26

USD

12:41:39 PM

NYSE

XAC5_A0005R8AR6

100

65.26

USD

12:41:39 PM

NYSE

XAC5_A0005R8AR7

99

65.26

USD

12:41:39 PM

NYSE

XAC5_A0005R8AR8

74

65.26

USD

12:41:39 PM

NYSE

XAC5_A0005R8AR9

52

65.26

USD

12:41:39 PM

NYSE

XAC5_A0005R8AR0

200

65.23

USD

12:41:45 PM

NSDQ

XAC5_A0005R8ARL

100

65.23

USD

12:46:22 PM

NYSE

XAC5_A0005R8BBH

100

65.23

USD

12:46:22 PM

NYSE

XAC5_A0005R8BBI

100

65.23

USD

12:46:22 PM

NYSE

XAC5_A0005R8BBD

100

65.23

USD

12:46:22 PM

NYSE

XAC5_A0005R8BBE

100

65.23

USD

12:46:22 PM

NYSE

XAC5_A0005R8BBF

100

65.23

USD

12:46:22 PM

NYSE

XAC5_A0005R8BBG

50

65.23

USD

12:46:33 PM

NYSE

XAC5_A0005R8BCK

35

65.23

USD

12:46:56 PM

NYSE

XAC5_A0005R8BDM

100

65.23

USD

12:47:33 PM

NYSE

XAC5_A0005R8BG3

21

65.23

USD

12:47:33 PM

NYSE

XAC5_A0005R8BFP

4

65.23

USD

12:47:33 PM

NYSE

XAC5_A0005R8BFO

96

65.23

USD

12:47:33 PM

NYSE

XAC5_A0005R8BFN

79

65.23

USD

12:47:33 PM

NYSE

XAC5_A0005R8BFU

85

65.23

USD

12:47:33 PM

NYSE

XAC5_A0005R8BG1

15

65.23

USD

12:47:33 PM

NYSE

XAC5_A0005R8BG4

21

65.23

USD

12:47:33 PM

NYSE

XAC5_A0005R8BFS

79

65.23

USD

12:47:33 PM

NYSE

XAC5_A0005R8BFR

100

65.23

USD

12:47:33 PM

NYSE

XAC5_A0005R8BFQ

50

65.23

USD

12:47:33 PM

NYSE

XAC5_A0005R8BFM

46

65.23

USD

12:47:33 PM

NYSE

XAC5_A0005R8BFT

10

65.23

USD

12:47:33 PM

NYSE

XAC5_A0005R8BFV

100

65.23

USD

12:47:33 PM

NYSE

XAC5_A0005R8BG0

15

65.23

USD

12:47:33 PM

NYSE

XAC5_A0005R8BFJ

35

65.23

USD

12:47:33 PM

NYSE

XAC5_A0005R8BFK

100

65.23

USD

12:47:33 PM

NYSE

XAC5_A0005R8BFL

54

65.23

USD

12:47:33 PM

NYSE

XAC5_A0005R8BG2

6

65.23

USD

12:47:33 PM

NYSE

XAC5_A0005R8BGB

22

65.23

USD

12:47:33 PM

NYSE

XAC5_A0005R8BGG

78

65.23

USD

12:47:33 PM

NYSE

XAC5_A0005R8BGE

22

65.23

USD

12:47:33 PM

NYSE

XAC5_A0005R8BGD

90

65.23

USD

12:47:33 PM

NYSE

XAC5_A0005R8BG5

10

65.23

USD

12:47:33 PM

NYSE

XAC5_A0005R8BG6

64

65.23

USD

12:47:33 PM

NYSE

XAC5_A0005R8BG7

26

65.23

USD

12:47:33 PM

NYSE

XAC5_A0005R8BG8

24

65.23

USD

12:47:33 PM

NYSE

XAC5_A0005R8BG9

70

65.23

USD

12:47:33 PM

NYSE

XAC5_A0005R8BGA

78

65.23

USD

12:47:33 PM

NYSE

XAC5_A0005R8BGC

56

65.22

USD

12:47:33 PM

NYSE

XAC5_A0005R8BGI

3

65.22

USD

12:47:39 PM

NYSE

XAC5_A0005R8BGL

59

65.22

USD

12:47:40 PM

NYSE

XAC5_A0005R8BGP

41

65.22

USD

12:47:40 PM

NYSE

XAC5_A0005R8BGO

159

65.22

USD

12:48:43 PM

NYSE

XAC5_A0005R8BK4

100

65.22

USD

12:48:43 PM

NYSE

XAC5_A0005R8BK6

16

65.22

USD

12:48:43 PM

NYSE

XAC5_A0005R8BK3

1

65.22

USD

12:48:43 PM

NYSE

XAC5_A0005R8BK0

40

65.22

USD

12:48:43 PM

NYSE

XAC5_A0005R8BK1

100

65.22

USD

12:48:43 PM

NYSE

XAC5_A0005R8BK5

84

65.22

USD

12:48:43 PM

NYSE

XAC5_A0005R8BK2

100

65.2

USD

12:48:43 PM

NSDQ

XAC5_A0005R8BK9

100

65.2

USD

12:48:43 PM

NSDQ

XAC5_A0005R8BK8

100

65.2

USD

12:49:10 PM

NYSE

XAC5_A0005R8BM0

100

65.2

USD

12:49:10 PM

NYSE

XAC5_A0005R8BLV

100

65.2

USD

12:49:10 PM

NYSE

XAC5_A0005R8BM1

100

65.2

USD

12:49:10 PM

NYSE

XAC5_A0005R8BM2

60

65.19

USD

12:52:22 PM

NSDQ

XAC5_A0005R8C2J

200

65.19

USD

12:52:22 PM

NSDQ

XAC5_A0005R8C2I

24

65.19

USD

12:52:22 PM

NYSE

XAC5_A0005R8C2M

417

65.19

USD

12:52:22 PM

NYSE

XAC5_A0005R8C2N

259

65.19

USD

12:52:22 PM

NYSE

XAC5_A0005R8C2O

188

65.19

USD

12:52:22 PM

NYSE

XAC5_A0005R8C2P

22

65.19

USD

12:52:22 PM

IEXG

XAC5_A0005R8C2R

78

65.19

USD

12:52:22 PM

IEXG

XAC5_A0005R8C2S

20

65.19

USD

12:52:22 PM

NSDQ

XAC5_A0005R8C2K

20

65.19

USD

12:52:22 PM

NSDQ

XAC5_A0005R8C2L

312

65.19

USD

12:52:22 PM

NYSE

XAC5_A0005R8C2Q

100

65.17

USD

12:54:08 PM

NYSE

XAC5_A0005R8C8S

100

65.17

USD

12:54:08 PM

NYSE

XAC5_A0005R8C8T

25

65.17

USD

12:54:08 PM

NYSE

XAC5_A0005R8C8U

200

65.14

USD

12:55:59 PM

NYSE

XAC5_A0005R8CG9

100

65.14

USD

12:55:59 PM

NYSE

XAC5_A0005R8CGH

64

65.14

USD

12:55:59 PM

NYSE

XAC5_A0005R8CGJ

100

65.14

USD

12:55:59 PM

NYSE

XAC5_A0005R8CGG

100

65.14

USD

12:55:59 PM

NYSE

XAC5_A0005R8CGF

100

65.14

USD

12:55:59 PM

NYSE

XAC5_A0005R8CGE

100

65.14

USD

12:55:59 PM

NYSE

XAC5_A0005R8CGI

200

65.14

USD

12:55:59 PM

NYSE

XAC5_A0005R8CGD

100

65.14

USD

12:55:59 PM

NYSE

XAC5_A0005R8CGB

100

65.14

USD

12:55:59 PM

NYSE

XAC5_A0005R8CGC

100

65.14

USD

12:55:59 PM

NYSE

XAC5_A0005R8CGL

36

65.14

USD

12:55:59 PM

NYSE

XAC5_A0005R8CGK

100

65.22

USD

1:00:00 PM

NYSE

XAC5_A0005R8CVD

100

65.22

USD

1:00:00 PM

NYSE

XAC5_A0005R8CVG

118

65.22

USD

1:00:00 PM

NYSE

XAC5_A0005R8CVJ

48

65.22

USD

1:00:00 PM

NYSE

XAC5_A0005R8CVM

48

65.22

USD

1:00:00 PM

NYSE

XAC5_A0005R8CVH

100

65.22

USD

1:00:00 PM

NYSE

XAC5_A0005R8CVK

30

65.22

USD

1:00:00 PM

NYSE

XAC5_A0005R8CVE

70

65.22

USD

1:00:00 PM

NYSE

XAC5_A0005R8CVF

100

65.22

USD

1:00:00 PM

NYSE

XAC5_A0005R8CVL

100

65.22

USD

1:00:00 PM

NYSE

XAC5_A0005R8CVI

300

65.24

USD

1:02:02 PM

NYSE

XAC5_A0005R8D85

40

65.24

USD

1:02:02 PM

NYSE

XAC5_A0005R8D83

100

65.24

USD

1:02:02 PM

NYSE

XAC5_A0005R8D82

100

65.24

USD

1:02:02 PM

NYSE

XAC5_A0005R8D86

100

65.24

USD

1:02:02 PM

NYSE

XAC5_A0005R8D81

100

65.24

USD

1:02:02 PM

NYSE

XAC5_A0005R8D80

100

65.24

USD

1:02:02 PM

NYSE

XAC5_A0005R8D7V

100

65.24

USD

1:02:02 PM

NYSE

XAC5_A0005R8D84

100

65.29

USD

1:02:21 PM

NYSE

XAC5_A0005R8DDD

100

65.29

USD

1:02:21 PM

NYSE

XAC5_A0005R8DDC

30

65.29

USD

1:02:21 PM

NYSE

XAC5_A0005R8DDB

100

65.29

USD

1:02:21 PM

NYSE

XAC5_A0005R8DCT

30

65.29

USD

1:02:21 PM

NYSE

XAC5_A0005R8DCU

70

65.29

USD

1:02:21 PM

NYSE

XAC5_A0005R8DCV

30

65.29

USD

1:02:21 PM

NYSE

XAC5_A0005R8DD0

70

65.29

USD

1:02:21 PM

NYSE

XAC5_A0005R8DD1

55

65.29

USD

1:02:21 PM

NYSE

XAC5_A0005R8DD2

30

65.29

USD

1:02:21 PM

NYSE

XAC5_A0005R8DD3

15

65.29

USD

1:02:21 PM

NYSE

XAC5_A0005R8DD4

100

65.29

USD

1:02:21 PM

NYSE

XAC5_A0005R8DD5

70

65.29

USD

1:02:21 PM

NYSE

XAC5_A0005R8DD6

100

65.29

USD

1:02:21 PM

NYSE

XAC5_A0005R8DD7

100

65.29

USD

1:02:21 PM

NYSE

XAC5_A0005R8DD8

10

65.29

USD

1:02:21 PM

NYSE

XAC5_A0005R8DD9

100

65.29

USD

1:02:21 PM

NYSE

XAC5_A0005R8DDA

100

65.29

USD

1:02:21 PM

NYSE

XAC5_A0005R8DCR

600

65.29

USD

1:02:21 PM

NYSE

XAC5_A0005R8DCS

90

65.29

USD

1:02:21 PM

NYSE

XAC5_A0005R8DDE

24

65.37

USD

1:05:11 PM

NYSE

XAC5_A0005R8DSF

100

65.37

USD

1:05:11 PM

NYSE

XAC5_A0005R8DSE

22

65.37

USD

1:05:17 PM

NYSE

XAC5_A0005R8DT9

78

65.37

USD

1:05:17 PM

NYSE

XAC5_A0005R8DTA

125

65.37

USD

1:05:17 PM

NYSE

XAC5_A0005R8DT8

100

65.37

USD

1:05:17 PM

NYSE

XAC5_A0005R8DT7

100

65.37

USD

1:05:17 PM

NYSE

XAC5_A0005R8DT6

100

65.37

USD

1:05:17 PM

NYSE

XAC5_A0005R8DT4

76

65.37

USD

1:05:17 PM

NYSE

XAC5_A0005R8DT3

76

65.37

USD

1:05:17 PM

NYSE

XAC5_A0005R8DT5

22

65.37

USD

1:05:17 PM

NYSE

XAC5_A0005R8DTB

100

65.37

USD

1:05:17 PM

NYSE

XAC5_A0005R8DT2

100

65.37

USD

1:05:17 PM

NYSE

XAC5_A0005R8DT1

100

65.37

USD

1:05:17 PM

NYSE

XAC5_A0005R8DT0

25

65.37

USD

1:05:17 PM

NYSE

XAC5_A0005R8DSV

100

65.37

USD

1:05:17 PM

NYSE

XAC5_A0005R8DSU

76

65.37

USD

1:05:17 PM

NYSE

XAC5_A0005R8DST

100

65.37

USD

1:05:17 PM

NYSE

XAC5_A0005R8DSS

100

65.37

USD

1:05:17 PM

NYSE

XAC5_A0005R8DSR

76

65.37

USD

1:05:17 PM

NYSE

XAC5_A0005R8DSQ

4

65.36

USD

1:05:19 PM

ARCX

XAC5_A0005R8DTG

96

65.36

USD

1:05:34 PM

ARCX

XAC5_A0005R8DTT

100

65.36

USD

1:06:33 PM

NYSE

XAC5_A0005R8E34

5

65.36

USD

1:06:33 PM

NYSE

XAC5_A0005R8E36

95

65.36

USD

1:06:33 PM

NYSE

XAC5_A0005R8E3A

100

65.36

USD

1:06:33 PM

NYSE

XAC5_A0005R8E35

5

65.36

USD

1:06:33 PM

NYSE

XAC5_A0005R8E37

100

65.36

USD

1:06:33 PM

NYSE

XAC5_A0005R8E39

95

65.36

USD

1:06:33 PM

NYSE

XAC5_A0005R8E3B

100

65.36

USD

1:06:33 PM

NYSE

XAC5_A0005R8E38

200

65.43

USD

1:10:08 PM

NYSE

XAC5_A0005R8EH8

200

65.43

USD

1:10:08 PM

NYSE

XAC5_A0005R8EH7

200

65.43

USD

1:10:08 PM

NYSE

XAC5_A0005R8EH9

177

65.43

USD

1:10:08 PM

NYSE

XAC5_A0005R8EHB

23

65.43

USD

1:10:08 PM

NYSE

XAC5_A0005R8EHC

23

65.43

USD

1:10:08 PM

NYSE

XAC5_A0005R8EHA

100

65.45

USD

1:10:31 PM

NYSE

XAC5_A0005R8EIU

100

65.45

USD

1:10:31 PM

NYSE

XAC5_A0005R8EIT

219

65.45

USD

1:10:31 PM

NYSE

XAC5_A0005R8EJ0

100

65.45

USD

1:10:31 PM

NYSE

XAC5_A0005R8EIV

100

65.45

USD

1:10:36 PM

NYSE

XAC5_A0005R8EJ5

86

65.45

USD

1:10:36 PM

NYSE

XAC5_A0005R8EJ6

95

65.45

USD

1:10:36 PM

NYSE

XAC5_A0005R8EJ8

100

65.45

USD

1:10:36 PM

NYSE

XAC5_A0005R8EJ9

100

65.45

USD

1:10:36 PM

NYSE

XAC5_A0005R8EJA

100

65.45

USD

1:10:36 PM

NYSE

XAC5_A0005R8EJ7

100

65.44

USD

1:10:39 PM

NSDQ

XAC5_A0005R8EJG

53

65.46

USD

1:12:33 PM

NSDQ

XAC5_A0005R8EPK

100

65.47

USD

1:13:26 PM

NYSE

XAC5_A0005R8ETC

100

65.47

USD

1:13:26 PM

NYSE

XAC5_A0005R8ETD

100

65.47

USD

1:13:26 PM

NYSE

XAC5_A0005R8ETG

100

65.47

USD

1:13:26 PM

NYSE

XAC5_A0005R8ETE

100

65.47

USD

1:13:26 PM

NYSE

XAC5_A0005R8ETF

100

65.47

USD

1:13:26 PM

NYSE

XAC5_A0005R8ETI

100

65.47

USD

1:13:26 PM

NYSE

XAC5_A0005R8ET9

100

65.47

USD

1:13:26 PM

NYSE

XAC5_A0005R8ET8

100

65.47

USD

1:13:26 PM

NYSE

XAC5_A0005R8ET7

100

65.47

USD

1:13:26 PM

NYSE

XAC5_A0005R8ETA

100

65.47

USD

1:13:26 PM

NYSE

XAC5_A0005R8ETB

9

65.53

USD

1:15:33 PM

ARCX

XAC5_A0005R8F71

400

65.53

USD

1:15:33 PM

NYSE

XAC5_A0005R8F70

91

65.53

USD

1:15:33 PM

ARCX

XAC5_A0005R8F72

9

65.53

USD

1:15:33 PM

ARCX

XAC5_A0005R8F73

300

65.54

USD

1:15:50 PM

NYSE

XAC5_A0005R8F8F

57

65.54

USD

1:15:51 PM

NYSE

XAC5_A0005R8F8T

43

65.54

USD

1:15:51 PM

NYSE

XAC5_A0005R8F8U

30

65.54

USD

1:15:51 PM

NYSE

XAC5_A0005R8F8V

27

65.54

USD

1:15:51 PM

NYSE

XAC5_A0005R8F90

43

65.54

USD

1:15:51 PM

NYSE

XAC5_A0005R8F8S

73

65.54

USD

1:15:51 PM

NYSE

XAC5_A0005R8F91

100

65.54

USD

1:15:51 PM

NYSE

XAC5_A0005R8F8R

27

65.54

USD

1:15:51 PM

NYSE

XAC5_A0005R8F92

100

65.53

USD

1:16:11 PM

NYSE

XAC5_A0005R8FA3

100

65.53

USD

1:16:11 PM

NYSE

XAC5_A0005R8FA4

100

65.5

USD

1:16:41 PM

NYSE

XAC5_A0005R8FC3

100

65.5

USD

1:16:41 PM

NYSE

XAC5_A0005R8FC2

200

65.5

USD

1:20:06 PM

NSDQ

XAC5_A0005R8FR9

100

65.5

USD

1:20:06 PM

NYSE

XAC5_A0005R8FR7

49

65.5

USD

1:20:06 PM

NYSE

XAC5_A0005R8FR6

50

65.5

USD

1:20:06 PM

NYSE

XAC5_A0005R8FR5

400

65.5

USD

1:20:06 PM

NYSE

XAC5_A0005R8FR8

51

65.5

USD

1:20:06 PM

NYSE

XAC5_A0005R8FR2

30

65.5

USD

1:20:06 PM

NYSE

XAC5_A0005R8FR4

222

65.5

USD

1:20:06 PM

NYSE

XAC5_A0005R8FR3

199

65.5

USD

1:20:06 PM

NYSE

XAC5_A0005R8FR0

199

65.5

USD

1:20:06 PM

NYSE

XAC5_A0005R8FR1

100

65.5

USD

1:20:06 PM

NSDQ

XAC5_A0005R8FRA

100

65.5

USD

1:20:10 PM

ARCX

XAC5_A0005R8FSK

99

65.5

USD

1:21:10 PM

NYSE

XAC5_A0005R8G09

100

65.5

USD

1:21:10 PM

NYSE

XAC5_A0005R8G0B

1

65.5

USD

1:21:10 PM

NYSE

XAC5_A0005R8G0A

36

65.5

USD

1:21:10 PM

NYSE

XAC5_A0005R8G0C

64

65.5

USD

1:21:10 PM

NYSE

XAC5_A0005R8G0D

36

65.5

USD

1:21:10 PM

NYSE

XAC5_A0005R8G0E

64

65.5

USD

1:21:10 PM

NYSE

XAC5_A0005R8G0F

100

65.49

USD

1:22:37 PM

NYSE

XAC5_A0005R8G5R

100

65.49

USD

1:22:37 PM

NYSE

XAC5_A0005R8G63

100

65.49

USD

1:22:37 PM

NYSE

XAC5_A0005R8G5S

29

65.49

USD

1:22:37 PM

NYSE

XAC5_A0005R8G61

71

65.49

USD

1:22:37 PM

NYSE

XAC5_A0005R8G62

71

65.49

USD

1:22:37 PM

NYSE

XAC5_A0005R8G60

71

65.49

USD

1:22:37 PM

NYSE

XAC5_A0005R8G5V

29

65.49

USD

1:22:37 PM

NYSE

XAC5_A0005R8G5U

29

65.49

USD

1:22:37 PM

NYSE

XAC5_A0005R8G5T

300

65.52

USD

1:27:29 PM

NYSE

XAC5_A0005R8GTV

27

65.52

USD

1:27:29 PM

NYSE

XAC5_A0005R8GTQ

300

65.52

USD

1:27:29 PM

NYSE

XAC5_A0005R8GTI

605

65.52

USD

1:27:29 PM

NYSE

XAC5_A0005R8GTJ

300

65.52

USD

1:27:29 PM

NYSE

XAC5_A0005R8GTK

125

65.52

USD

1:27:29 PM

NYSE

XAC5_A0005R8GTL

100

65.52

USD

1:27:29 PM

NYSE

XAC5_A0005R8GTM

75

65.52

USD

1:27:29 PM

NYSE

XAC5_A0005R8GTN

25

65.52

USD

1:27:29 PM

NYSE

XAC5_A0005R8GTO

175

65.52

USD

1:27:29 PM

NYSE

XAC5_A0005R8GTP

73

65.52

USD

1:27:29 PM

NYSE

XAC5_A0005R8GTR

52

65.52

USD

1:27:29 PM

NYSE

XAC5_A0005R8GTS

175

65.52

USD

1:27:29 PM

NYSE

XAC5_A0005R8GTT

100

65.52

USD

1:27:29 PM

NYSE

XAC5_A0005R8GTU

100

65.52

USD

1:27:29 PM

NYSE

XAC5_A0005R8GU3

68

65.52

USD

1:27:29 PM

NYSE

XAC5_A0005R8GU0

18

65.52

USD

1:27:29 PM

NYSE

XAC5_A0005R8GU4

57

65.52

USD

1:27:29 PM

NYSE

XAC5_A0005R8GU1

125

65.52

USD

1:27:29 PM

NYSE

XAC5_A0005R8GU2

200

65.56

USD

1:29:04 PM

NYSE

XAC5_A0005R8H54

200

65.56

USD

1:29:04 PM

NYSE

XAC5_A0005R8H55

200

65.56

USD

1:29:04 PM

NYSE

XAC5_A0005R8H53

28

65.56

USD

1:29:04 PM

NYSE

XAC5_A0005R8H56

72

65.56

USD

1:29:04 PM

NYSE

XAC5_A0005R8H57

100

65.56

USD

1:29:04 PM

NYSE

XAC5_A0005R8H58

100

65.56

USD

1:29:04 PM

NYSE

XAC5_A0005R8H59

200

65.6

USD

1:33:22 PM

NYSE

XAC5_A0005R8HTN

85

65.6

USD

1:33:22 PM

NSDQ

XAC5_A0005R8HTO

15

65.6

USD

1:33:22 PM

NSDQ

XAC5_A0005R8HTP

64

65.6

USD

1:33:22 PM

NSDQ

XAC5_A0005R8HTR

100

65.6

USD

1:33:22 PM

NSDQ

XAC5_A0005R8HTQ

200

65.6

USD

1:34:02 PM

NYSE

XAC5_A0005R8HVD

36

65.6

USD

1:34:02 PM

NSDQ

XAC5_A0005R8HVH

100

65.6

USD

1:34:02 PM

NYSE

XAC5_A0005R8HVF

57

65.6

USD

1:34:02 PM

NYSE

XAC5_A0005R8HVE

400

65.6

USD

1:34:02 PM

NYSE

XAC5_A0005R8HVG

63

65.6

USD

1:34:02 PM

NSDQ

XAC5_A0005R8HVI

57

65.6

USD

1:34:02 PM

NYSE

XAC5_A0005R8HVN

100

65.6

USD

1:34:02 PM

NYSE

XAC5_A0005R8HVL

43

65.6

USD

1:34:02 PM

NYSE

XAC5_A0005R8HVM

36

65.6

USD

1:34:02 PM

NSDQ

XAC5_A0005R8HVJ

100

65.6

USD

1:34:02 PM

NYSE

XAC5_A0005R8HVK

1

65.6

USD

1:34:02 PM

NSDQ

XAC5_A0005R8HVO

100

65.6

USD

1:34:02 PM

NSDQ

XAC5_A0005R8HVP

46

65.6

USD

1:34:02 PM

NSDQ

XAC5_A0005R8HVR

19

65.6

USD

1:34:02 PM

NSDQ

XAC5_A0005R8HVS

99

65.6

USD

1:34:02 PM

NSDQ

XAC5_A0005R8HVQ

100

65.6

USD

1:34:02 PM

NSDQ

XAC5_A0005R8HVT

100

65.6

USD

1:34:02 PM

NYSE

XAC5_A0005R8HVU

100

65.6

USD

1:34:04 PM

NYSE

XAC5_A0005R8I00

100

65.6

USD

1:34:04 PM

NYSE

XAC5_A0005R8HVV

100

65.59

USD

1:34:07 PM

NYSE

XAC5_A0005R8I0A

12

65.59

USD

1:34:07 PM

NYSE

XAC5_A0005R8I0C

52

65.59

USD

1:34:07 PM

NYSE

XAC5_A0005R8I0G

48

65.59

USD

1:34:07 PM

NYSE

XAC5_A0005R8I0F

100

65.59

USD

1:34:07 PM

NYSE

XAC5_A0005R8I0B

77

65.59

USD

1:34:07 PM

NYSE

XAC5_A0005R8I0E

11

65.59

USD

1:34:07 PM

NYSE

XAC5_A0005R8I0D

200

65.57

USD

1:35:34 PM

NYSE

XAC5_A0005R8I58

100

65.57

USD

1:35:34 PM

NYSE

XAC5_A0005R8I5A

100

65.57

USD

1:35:34 PM

NYSE

XAC5_A0005R8I5B

200

65.57

USD

1:35:34 PM

NYSE

XAC5_A0005R8I59

1

65.55

USD

1:35:41 PM

BATS

XAC5_A0005R8I5P

75

65.56

USD

1:36:36 PM

NYSE

XAC5_A0005R8I9E

100

65.56

USD

1:36:36 PM

NYSE

XAC5_A0005R8I97

50

65.56

USD

1:36:36 PM

NYSE

XAC5_A0005R8I9G

50

65.56

USD

1:36:36 PM

NYSE

XAC5_A0005R8I9F

50

65.56

USD

1:36:36 PM

NYSE

XAC5_A0005R8I9D

50

65.56

USD

1:36:36 PM

NYSE

XAC5_A0005R8I9C

25

65.56

USD

1:36:36 PM

NYSE

XAC5_A0005R8I9B

50

65.56

USD

1:36:36 PM

NYSE

XAC5_A0005R8I9A

50

65.56

USD

1:36:36 PM

NYSE

XAC5_A0005R8I99

100

65.56

USD

1:36:36 PM

NYSE

XAC5_A0005R8I98

100

65.56

USD

1:39:12 PM

NYSE

XAC5_A0005R8IJ3

25

65.56

USD

1:39:12 PM

NYSE

XAC5_A0005R8IJF

50

65.56

USD

1:39:12 PM

NYSE

XAC5_A0005R8IJE

100

65.56

USD

1:39:12 PM

NYSE

XAC5_A0005R8IJ5

100

65.56

USD

1:39:12 PM

NYSE

XAC5_A0005R8IJ7

50

65.56

USD

1:39:12 PM

NYSE

XAC5_A0005R8IJB

50

65.56

USD

1:39:12 PM

NYSE

XAC5_A0005R8IJC

75

65.56

USD

1:39:12 PM

NYSE

XAC5_A0005R8IJD

100

65.56

USD

1:39:12 PM

NYSE

XAC5_A0005R8IJ4

25

65.56

USD

1:39:12 PM

NYSE

XAC5_A0005R8IJH

100

65.56

USD

1:39:12 PM

NYSE

XAC5_A0005R8IJI

75

65.56

USD

1:39:12 PM

NYSE

XAC5_A0005R8IJG

50

65.56

USD

1:39:12 PM

NYSE

XAC5_A0005R8IJ8

25

65.56

USD

1:39:12 PM

NYSE

XAC5_A0005R8IJ9

75

65.56

USD

1:39:12 PM

NYSE

XAC5_A0005R8IJA

100

65.56

USD

1:39:12 PM

NYSE

XAC5_A0005R8IJ6

200

65.56

USD

1:40:04 PM

NYSE

XAC5_A0005R8IMV

97

65.56

USD

1:40:04 PM

NYSE

XAC5_A0005R8IN2

200

65.56

USD

1:40:04 PM

NYSE

XAC5_A0005R8IN0

3

65.56

USD

1:40:04 PM

NYSE

XAC5_A0005R8IN1

100

65.5

USD

1:41:09 PM

NYSE

XAC5_A0005R8IT0

100

65.52

USD

1:43:44 PM

NYSE

XAC5_A0005R8J5R

100

65.52

USD

1:43:44 PM

NYSE

XAC5_A0005R8J5Q

100

65.52

USD

1:43:44 PM

NYSE

XAC5_A0005R8J5S

75

65.52

USD

1:43:47 PM

NYSE

XAC5_A0005R8J6H

25

65.52

USD

1:43:47 PM

NYSE

XAC5_A0005R8J6I

100

65.52

USD

1:43:47 PM

NYSE

XAC5_A0005R8J6A

100

65.52

USD

1:43:47 PM

NYSE

XAC5_A0005R8J6B

75

65.52

USD

1:43:47 PM

NYSE

XAC5_A0005R8J6C

25

65.52

USD

1:43:47 PM

NYSE

XAC5_A0005R8J6G

25

65.52

USD

1:43:47 PM

NYSE

XAC5_A0005R8J6F

100

65.52

USD

1:43:47 PM

NYSE

XAC5_A0005R8J6E

100

65.52

USD

1:43:47 PM

NYSE

XAC5_A0005R8J65

100

65.52

USD

1:43:47 PM

NYSE

XAC5_A0005R8J69

100

65.52

USD

1:43:47 PM

NYSE

XAC5_A0005R8J64

225

65.52

USD

1:43:47 PM

NYSE

XAC5_A0005R8J6D

100

65.52

USD

1:43:47 PM

NYSE

XAC5_A0005R8J67

25

65.52

USD

1:43:47 PM

NYSE

XAC5_A0005R8J66

25

65.52

USD

1:43:47 PM

NYSE

XAC5_A0005R8J68

100

65.52

USD

1:45:48 PM

NYSE

XAC5_A0005R8JD3

30

65.52

USD

1:45:48 PM

NYSE

XAC5_A0005R8JD0

170

65.52

USD

1:45:48 PM

NYSE

XAC5_A0005R8JD1

70

65.52

USD

1:45:48 PM

NYSE

XAC5_A0005R8JD4

100

65.52

USD

1:45:48 PM

NYSE

XAC5_A0005R8JCU

130

65.52

USD

1:45:48 PM

NYSE

XAC5_A0005R8JD2

200

65.52

USD

1:45:48 PM

NYSE

XAC5_A0005R8JCV

142

65.5

USD

1:50:06 PM

NYSE

XAC5_A0005R8K20

658

65.5

USD

1:50:06 PM

NYSE

XAC5_A0005R8K21

142

65.5

USD

1:50:06 PM

NYSE

XAC5_A0005R8K22

200

65.5

USD

1:50:06 PM

NSDQ

XAC5_A0005R8K1U

458

65.5

USD

1:50:06 PM

NYSE

XAC5_A0005R8K1V

30

65.5

USD

1:50:06 PM

NYSE

XAC5_A0005R8K24

142

65.5

USD

1:50:06 PM

NYSE

XAC5_A0005R8K25

100

65.5

USD

1:50:06 PM

NSDQ

XAC5_A0005R8K23

28

65.5

USD

1:50:06 PM

NYSE

XAC5_A0005R8K26

400

65.5

USD

1:52:30 PM

NYSE

XAC5_A0005R8KAL

100

65.5

USD

1:52:30 PM

NYSE

XAC5_A0005R8KAJ

100

65.5

USD

1:52:30 PM

NYSE

XAC5_A0005R8KAK

100

65.5

USD

1:52:30 PM

NSDQ

XAC5_A0005R8KAQ

100

65.5

USD

1:52:30 PM

NSDQ

XAC5_A0005R8KAP

100

65.5

USD

1:52:30 PM

NSDQ

XAC5_A0005R8KAO

70

65.5

USD

1:52:30 PM

NYSE

XAC5_A0005R8KAN

30

65.5

USD

1:52:30 PM

NYSE

XAC5_A0005R8KAM

100

65.49

USD

1:52:34 PM

NSDQ

XAC5_A0005R8KAV

100

65.49

USD

1:53:58 PM

NYSE

XAC5_A0005R8KFB

100

65.49

USD

1:53:58 PM

NYSE

XAC5_A0005R8KFC

100

65.54

USD

1:58:05 PM

NYSE

XAC5_A0005R8L51

100

65.54

USD

1:58:05 PM

NSDQ

XAC5_A0005R8L52

100

65.54

USD

1:58:05 PM

NSDQ

XAC5_A0005R8L54

100

65.54

USD

1:58:05 PM

NYSE

XAC5_A0005R8L53

116

65.54

USD

2:00:30 PM

NYSE

XAC5_A0005R8LEM

16

65.54

USD

2:00:30 PM

NYSE

XAC5_A0005R8LEJ

200

65.54

USD

2:00:30 PM

NYSE

XAC5_A0005R8LEI

86

65.54

USD

2:00:30 PM

NYSE

XAC5_A0005R8LEH

116

65.54

USD

2:00:30 PM

NYSE

XAC5_A0005R8LEG

84

65.54

USD

2:00:30 PM

NYSE

XAC5_A0005R8LEF

16

65.54

USD

2:00:30 PM

NYSE

XAC5_A0005R8LEE

80

65.54

USD

2:00:30 PM

NYSE

XAC5_A0005R8LEB

20

65.54

USD

2:00:30 PM

NYSE

XAC5_A0005R8LEA

100

65.54

USD

2:00:30 PM

NYSE

XAC5_A0005R8LE9

100

65.54

USD

2:00:30 PM

NYSE

XAC5_A0005R8LE8

200

65.54

USD

2:00:30 PM

NYSE

XAC5_A0005R8LE7

116

65.54

USD

2:00:30 PM

NYSE

XAC5_A0005R8LEK

84

65.54

USD

2:00:30 PM

NYSE

XAC5_A0005R8LEL

120

65.54

USD

2:00:30 PM

NYSE

XAC5_A0005R8LEC

64

65.54

USD

2:00:30 PM

NYSE

XAC5_A0005R8LED

200

65.54

USD

2:00:30 PM

NYSE

XAC5_A0005R8LEN

84

65.54

USD

2:00:30 PM

NYSE

XAC5_A0005R8LEP

200

65.54

USD

2:00:30 PM

NYSE

XAC5_A0005R8LEO

153

65.54

USD

2:00:30 PM

NYSE

XAC5_A0005R8LEQ

100

65.54

USD

2:00:30 PM

NYSE

XAC5_A0005R8LET

47

65.54

USD

2:00:30 PM

NYSE

XAC5_A0005R8LER

200

65.54

USD

2:00:30 PM

NYSE

XAC5_A0005R8LES

5

65.54

USD

2:00:30 PM

NYSE

XAC5_A0005R8LEV

7

65.54

USD

2:00:30 PM

NYSE

XAC5_A0005R8LF1

93

65.54

USD

2:00:30 PM

NYSE

XAC5_A0005R8LF0

95

65.54

USD

2:00:30 PM

NYSE

XAC5_A0005R8LF3

100

65.54

USD

2:00:30 PM

NYSE

XAC5_A0005R8LF2

100

65.53

USD

2:01:41 PM

NYSE

XAC5_A0005R8LKC

100

65.61

USD

2:02:09 PM

NYSE

XAC5_A0005R8LO5

80

65.61

USD

2:02:09 PM

NYSE

XAC5_A0005R8LO8

100

65.61

USD

2:02:09 PM

NYSE

XAC5_A0005R8LO6

100

65.61

USD

2:02:09 PM

NYSE

XAC5_A0005R8LO4

100

65.61

USD

2:02:09 PM

NYSE

XAC5_A0005R8LO7

100

65.61

USD

2:02:09 PM

NYSE

XAC5_A0005R8LOA

100

65.61

USD

2:02:09 PM

NYSE

XAC5_A0005R8LO9

25

65.61

USD

2:02:09 PM

NYSE

XAC5_A0005R8LOB

75

65.61

USD

2:02:09 PM

NYSE

XAC5_A0005R8LOC

20

65.61

USD

2:02:09 PM

NYSE

XAC5_A0005R8LOD

95

65.61

USD

2:02:09 PM

NYSE

XAC5_A0005R8LOE

5

65.61

USD

2:02:09 PM

NYSE

XAC5_A0005R8LOF

195

65.61

USD

2:02:09 PM

NYSE

XAC5_A0005R8LOG

5

65.61

USD

2:02:09 PM

NYSE

XAC5_A0005R8LOH

95

65.61

USD

2:02:09 PM

NYSE

XAC5_A0005R8LOI

5

65.61

USD

2:02:09 PM

NYSE

XAC5_A0005R8LOJ

20

65.61

USD

2:02:09 PM

NYSE

XAC5_A0005R8LOK

80

65.61

USD

2:02:09 PM

NYSE

XAC5_A0005R8LOL

37

65.6

USD

2:03:18 PM

NSDQ

XAC5_A0005R8LUU

100

65.6

USD

2:03:31 PM

NYSE

XAC5_A0005R8M0J

100

65.6

USD

2:03:31 PM

NYSE

XAC5_A0005R8M0I

63

65.6

USD

2:03:31 PM

NSDQ

XAC5_A0005R8M0H

100

65.6

USD

2:03:31 PM

NSDQ

XAC5_A0005R8M0G

100

65.57

USD

2:03:34 PM

NYSE

XAC5_A0005R8M0Q

100

65.57

USD

2:03:56 PM

MEMX

XAC5_A0005R8M3F

100

65.58

USD

2:06:07 PM

NYSE

XAC5_A0005R8MEA

100

65.58

USD

2:06:24 PM

NYSE

XAC5_A0005R8MG4

100

65.58

USD

2:06:24 PM

NYSE

XAC5_A0005R8MG3

25

65.58

USD

2:06:24 PM

NYSE

XAC5_A0005R8MG2

100

65.58

USD

2:06:24 PM

NYSE

XAC5_A0005R8MFV

100

65.58

USD

2:06:24 PM

NYSE

XAC5_A0005R8MG1

25

65.58

USD

2:06:24 PM

NYSE

XAC5_A0005R8MG0

100

65.58

USD

2:06:24 PM

NYSE

XAC5_A0005R8MFS

100

65.58

USD

2:06:24 PM

NYSE

XAC5_A0005R8MFT

100

65.58

USD

2:06:24 PM

NYSE

XAC5_A0005R8MFU

50

65.58

USD

2:06:24 PM

NYSE

XAC5_A0005R8MGA

50

65.58

USD

2:06:24 PM

NYSE

XAC5_A0005R8MG9

50

65.58

USD

2:06:24 PM

NYSE

XAC5_A0005R8MG8

50

65.58

USD

2:06:24 PM

NYSE

XAC5_A0005R8MGB

50

65.58

USD

2:06:24 PM

NYSE

XAC5_A0005R8MG7

50

65.58

USD

2:06:24 PM

NYSE

XAC5_A0005R8MG6

50

65.58

USD

2:06:24 PM

NYSE

XAC5_A0005R8MG5

32

65.55

USD

2:06:38 PM

NYSE

XAC5_A0005R8MIB

1

65.56

USD

2:07:29 PM

NYSE

XAC5_A0005R8MLQ

100

65.56

USD

2:07:29 PM

NYSE

XAC5_A0005R8MLR

2

65.56

USD

2:07:47 PM

NYSE

XAC5_A0005R8MNC

100

65.56

USD

2:07:47 PM

NYSE

XAC5_A0005R8MNB

100

65.56

USD

2:07:47 PM

NYSE

XAC5_A0005R8MNA

3

65.56

USD

2:08:11 PM

NYSE

XAC5_A0005R8MPG

97

65.56

USD

2:08:11 PM

NYSE

XAC5_A0005R8MPI

100

65.56

USD

2:08:11 PM

NYSE

XAC5_A0005R8MPH

100

65.56

USD

2:08:11 PM

NYSE

XAC5_A0005R8MPJ

100

65.56

USD

2:08:11 PM

NYSE

XAC5_A0005R8MPK

54

65.54

USD

2:08:56 PM

NYSE

XAC5_A0005R8MSP

100

65.54

USD

2:08:56 PM

NYSE

XAC5_A0005R8MSN

46

65.54

USD

2:08:56 PM

NYSE

XAC5_A0005R8MSR

100

65.54

USD

2:08:56 PM

NYSE

XAC5_A0005R8MSM

100

65.54

USD

2:08:56 PM

NYSE

XAC5_A0005R8MSO

100

65.57

USD

2:09:37 PM

NYSE

XAC5_A0005R8MVB

100

65.57

USD

2:09:37 PM

NYSE

XAC5_A0005R8MVC

33

65.56

USD

2:10:48 PM

NYSE

XAC5_A0005R8N4T

67

65.56

USD

2:11:50 PM

NYSE

XAC5_A0005R8NA4

33

65.56

USD

2:11:50 PM

NYSE

XAC5_A0005R8NA6

100

65.56

USD

2:11:50 PM

NYSE

XAC5_A0005R8NA5

100

65.56

USD

2:11:50 PM

NYSE

XAC5_A0005R8NA9

100

65.56

USD

2:11:50 PM

NYSE

XAC5_A0005R8NAC

38

65.56

USD

2:11:50 PM

NYSE

XAC5_A0005R8NAG

62

65.56

USD

2:11:50 PM

NYSE

XAC5_A0005R8NAD

100

65.56

USD

2:11:50 PM

NYSE

XAC5_A0005R8NAH

62

65.56

USD

2:11:50 PM

NYSE

XAC5_A0005R8NAF

38

65.56

USD

2:11:50 PM

NYSE

XAC5_A0005R8NAE

75

65.56

USD

2:11:50 PM

NYSE

XAC5_A0005R8NAA

25

65.56

USD

2:11:50 PM

NYSE

XAC5_A0005R8NA7

100

65.56

USD

2:11:50 PM

NYSE

XAC5_A0005R8NA8

100

65.56

USD

2:11:50 PM

NYSE

XAC5_A0005R8NAB

4

65.55

USD

2:13:02 PM

NYSE

XAC5_A0005R8NGG

22

65.55

USD

2:13:02 PM

NYSE

XAC5_A0005R8NGI

100

65.55

USD

2:13:02 PM

NYSE

XAC5_A0005R8NGE

18

65.55

USD

2:13:02 PM

NYSE

XAC5_A0005R8NGH

22

65.55

USD

2:13:02 PM

NYSE

XAC5_A0005R8NGN

22

65.55

USD

2:13:02 PM

NYSE

XAC5_A0005R8NGL

78

65.55

USD

2:13:02 PM

NYSE

XAC5_A0005R8NGK

100

65.55

USD

2:13:02 PM

NYSE

XAC5_A0005R8NGF

78

65.55

USD

2:13:02 PM

NYSE

XAC5_A0005R8NGM

78

65.55

USD

2:13:02 PM

NYSE

XAC5_A0005R8NGJ

78

65.55

USD

2:13:02 PM

NYSE

XAC5_A0005R8NGO

300

65.55

USD

2:14:16 PM

NYSE

XAC5_A0005R8NME

100

65.54

USD

2:14:27 PM

NYSE

XAC5_A0005R8NMT

100

65.54

USD

2:14:27 PM

NYSE

XAC5_A0005R8NMS

100

65.54

USD

2:15:07 PM

NYSE

XAC5_A0005R8NQO

16

65.54

USD

2:15:07 PM

NYSE

XAC5_A0005R8NQR

91

65.54

USD

2:15:07 PM

NYSE

XAC5_A0005R8NQU

9

65.54

USD

2:15:07 PM

NYSE

XAC5_A0005R8NQT

12

65.54

USD

2:15:07 PM

NYSE

XAC5_A0005R8NQS

57

65.54

USD

2:15:07 PM

NYSE

XAC5_A0005R8NQQ

6

65.54

USD

2:15:07 PM

NYSE

XAC5_A0005R8NQP

36

65.56

USD

2:15:26 PM

NSDQ

XAC5_A0005R8NSB

100

65.6

USD

2:16:27 PM

NYSE

XAC5_A0005R8O0H

100

65.6

USD

2:16:27 PM

NYSE

XAC5_A0005R8O0G

100

65.6

USD

2:16:27 PM

NYSE

XAC5_A0005R8O0F

45

65.64

USD

2:16:57 PM

NYSE

XAC5_A0005R8O29

100

65.64

USD

2:17:07 PM

NYSE

XAC5_A0005R8O2Q

100

65.71

USD

2:18:19 PM

NYSE

XAC5_A0005R8O9F

100

65.71

USD

2:18:19 PM

NYSE

XAC5_A0005R8O9G

100

65.71

USD

2:18:19 PM

NYSE

XAC5_A0005R8O9A

100

65.71

USD

2:18:19 PM

NYSE

XAC5_A0005R8O9C

100

65.71

USD

2:18:19 PM

NYSE

XAC5_A0005R8O9D

200

65.71

USD

2:18:19 PM

NYSE

XAC5_A0005R8O9E

100

65.71

USD

2:18:19 PM

NYSE

XAC5_A0005R8O9B

200

65.71

USD

2:18:19 PM

NYSE

XAC5_A0005R8O9H

100

65.71

USD

2:18:19 PM

NYSE

XAC5_A0005R8O9I

100

65.71

USD

2:19:16 PM

NYSE

XAC5_A0005R8OD7

100

65.71

USD

2:19:22 PM

NYSE

XAC5_A0005R8ODJ

100

65.71

USD

2:19:22 PM

NYSE

XAC5_A0005R8ODI

100

65.71

USD

2:19:22 PM

NYSE

XAC5_A0005R8ODK

100

65.72

USD

2:19:28 PM

NYSE

XAC5_A0005R8OEM

100

65.72

USD

2:19:40 PM

NYSE

XAC5_A0005R8OF9

100

65.73

USD

2:20:15 PM

NYSE

XAC5_A0005R8OID

200

65.73

USD

2:20:15 PM

NYSE

XAC5_A0005R8OIC

100

65.73

USD

2:20:15 PM

NYSE

XAC5_A0005R8OIE

100

65.72

USD

2:20:51 PM

NYSE

XAC5_A0005R8OLH

100

65.71

USD

2:21:09 PM

NYSE

XAC5_A0005R8ON0

100

65.71

USD

2:21:09 PM

NYSE

XAC5_A0005R8OMV

100

65.73

USD

2:22:08 PM

NYSE

XAC5_A0005R8OSM

200

65.73

USD

2:22:08 PM

NYSE

XAC5_A0005R8OSN

100

65.73

USD

2:22:08 PM

NYSE

XAC5_A0005R8OSL

100

65.72

USD

2:22:08 PM

NYSE

XAC5_A0005R8OSO

100

65.71

USD

2:22:36 PM

NYSE

XAC5_A0005R8OUP

60

65.71

USD

2:23:41 PM

NYSE

XAC5_A0005R8P25

100

65.71

USD

2:23:41 PM

NYSE

XAC5_A0005R8P23

60

65.71

USD

2:23:41 PM

NYSE

XAC5_A0005R8P26

40

65.71

USD

2:23:41 PM

NYSE

XAC5_A0005R8P22

40

65.71

USD

2:23:41 PM

NYSE

XAC5_A0005R8P24

100

65.73

USD

2:25:05 PM

NYSE

XAC5_A0005R8P7V

100

65.73

USD

2:25:05 PM

NYSE

XAC5_A0005R8P80

100

65.73

USD

2:25:05 PM

NYSE

XAC5_A0005R8P7U

100

65.73

USD

2:25:05 PM

NYSE

XAC5_A0005R8P81

48

65.73

USD

2:25:23 PM

NYSE

XAC5_A0005R8P9R

52

65.73

USD

2:25:23 PM

NYSE

XAC5_A0005R8P9S

100

65.73

USD

2:25:23 PM

NYSE

XAC5_A0005R8P9T

100

65.73

USD

2:25:23 PM

NYSE

XAC5_A0005R8P9U

100

65.73

USD

2:25:23 PM

NYSE

XAC5_A0005R8P9V

100

65.73

USD

2:25:23 PM

NYSE

XAC5_A0005R8PA0

200

65.73

USD

2:26:01 PM

NYSE

XAC5_A0005R8PE6

100

65.73

USD

2:26:01 PM

NYSE

XAC5_A0005R8PE8

100

65.73

USD

2:26:01 PM

NYSE

XAC5_A0005R8PE7

95

65.68

USD

2:27:43 PM

NYSE

XAC5_A0005R8PM8

5

65.68

USD

2:27:43 PM

NYSE

XAC5_A0005R8PM7

100

65.68

USD

2:27:43 PM

NYSE

XAC5_A0005R8PM9

12

65.68

USD

2:27:43 PM

NYSE

XAC5_A0005R8PMA

88

65.68

USD

2:27:43 PM

NYSE

XAC5_A0005R8PMB

88

65.68

USD

2:27:43 PM

NYSE

XAC5_A0005R8PME

12

65.68

USD

2:27:43 PM

NYSE

XAC5_A0005R8PMC

100

65.68

USD

2:27:43 PM

NYSE

XAC5_A0005R8PMD

100

65.68

USD

2:27:43 PM

NYSE

XAC5_A0005R8PMF

200

65.68

USD

2:28:19 PM

NYSE

XAC5_A0005R8POT

100

65.67

USD

2:29:55 PM

NYSE

XAC5_A0005R8Q0K

100

65.67

USD

2:29:55 PM

NYSE

XAC5_A0005R8Q0J

10

65.66

USD

2:29:57 PM

NYSE

XAC5_A0005R8Q0M

10

65.66

USD

2:29:59 PM

NYSE

XAC5_A0005R8Q0Q

100

65.68

USD

2:30:19 PM

NYSE

XAC5_A0005R8Q38

100

65.68

USD

2:30:19 PM

NYSE

XAC5_A0005R8Q36

100

65.68

USD

2:30:19 PM

NSDQ

XAC5_A0005R8Q39

100

65.68

USD

2:30:19 PM

NSDQ

XAC5_A0005R8Q34

100

65.68

USD

2:30:19 PM

NYSE

XAC5_A0005R8Q35

400

65.68

USD

2:30:19 PM

NYSE

XAC5_A0005R8Q37

100

65.72

USD

2:31:31 PM

NYSE

XAC5_A0005R8Q9I

200

65.72

USD

2:31:31 PM

NYSE

XAC5_A0005R8Q9J

85

65.72

USD

2:31:31 PM

NYSE

XAC5_A0005R8Q9K

15

65.72

USD

2:31:31 PM

NYSE

XAC5_A0005R8Q9L

100

65.72

USD

2:32:13 PM

NYSE

XAC5_A0005R8QDL

100

65.72

USD

2:32:13 PM

NYSE

XAC5_A0005R8QDK

69

65.72

USD

2:32:13 PM

NYSE

XAC5_A0005R8QDN

94

65.72

USD

2:32:13 PM

NYSE

XAC5_A0005R8QDM

31

65.72

USD

2:32:13 PM

NYSE

XAC5_A0005R8QDO

6

65.72

USD

2:32:13 PM

NYSE

XAC5_A0005R8QDP

100

65.69

USD

2:32:32 PM

MEMX

XAC5_A0005R8QF7

100

65.69

USD

2:32:32 PM

MEMX

XAC5_A0005R8QF8

100

65.64

USD

2:33:08 PM

NYSE

XAC5_A0005R8QJ3

100

65.64

USD

2:33:08 PM

NYSE

XAC5_A0005R8QJ2

100

65.64

USD

2:33:08 PM

NYSE

XAC5_A0005R8QJ4

117

65.67

USD

2:35:21 PM

NYSE

XAC5_A0005R8QRL

200

65.67

USD

2:35:21 PM

NYSE

XAC5_A0005R8QRJ

200

65.67

USD

2:35:21 PM

NYSE

XAC5_A0005R8QRK

200

65.67

USD

2:35:21 PM

NYSE

XAC5_A0005R8QRI

117

65.67

USD

2:35:21 PM

NYSE

XAC5_A0005R8QRN

100

65.67

USD

2:35:21 PM

NYSE

XAC5_A0005R8QRR

17

65.67

USD

2:35:21 PM

NYSE

XAC5_A0005R8QRQ

100

65.67

USD

2:35:21 PM

NYSE

XAC5_A0005R8QRP

83

65.67

USD

2:35:21 PM

NYSE

XAC5_A0005R8QRO

83

65.67

USD

2:35:21 PM

NYSE

XAC5_A0005R8QRM

83

65.67

USD

2:35:21 PM

NYSE

XAC5_A0005R8QRS

100

65.67

USD

2:35:57 PM

NSDQ

XAC5_A0005R8QU1

100

65.67

USD

2:35:57 PM

NSDQ

XAC5_A0005R8QU2

100

65.65

USD

2:36:29 PM

NSDQ

XAC5_A0005R8R0C

1

65.65

USD

2:36:29 PM

NSDQ

XAC5_A0005R8R0D

99

65.65

USD

2:36:29 PM

NSDQ

XAC5_A0005R8R0E

100

65.68

USD

2:36:41 PM

EDGX

XAC5_A0005R8R1L

70

65.68

USD

2:36:41 PM

EDGX

XAC5_A0005R8R1N

30

65.68

USD

2:36:41 PM

EDGX

XAC5_A0005R8R1M

200

65.67

USD

2:37:25 PM

NYSE

XAC5_A0005R8R4B

100

65.67

USD

2:37:25 PM

NSDQ

XAC5_A0005R8R4C

100

65.65

USD

2:39:41 PM

NSDQ

XAC5_A0005R8RDC

300

65.65

USD

2:39:41 PM

NYSE

XAC5_A0005R8RDA

100

65.65

USD

2:39:41 PM

NYSE

XAC5_A0005R8RDB

100

65.65

USD

2:39:41 PM

NYSE

XAC5_A0005R8RDD

100

65.65

USD

2:39:41 PM

NSDQ

XAC5_A0005R8RDE

300

65.65

USD

2:39:41 PM

NYSE

XAC5_A0005R8RDF

100

65.65

USD

2:39:56 PM

NYSE

XAC5_A0005R8REQ

100

65.65

USD

2:39:56 PM

NYSE

XAC5_A0005R8RER

100

65.67

USD

2:41:25 PM

NYSE

XAC5_A0005R8RO5

100

65.67

USD

2:41:25 PM

NSDQ

XAC5_A0005R8RO7

100

65.67

USD

2:41:25 PM

NSDQ

XAC5_A0005R8RO6

100

65.67

USD

2:41:25 PM

NYSE

XAC5_A0005R8RO8

100

65.67

USD

2:41:34 PM

NYSE

XAC5_A0005R8ROJ

36

65.67

USD

2:41:52 PM

NYSE

XAC5_A0005R8RPP

64

65.67

USD

2:43:55 PM

NYSE

XAC5_A0005R8S12

36

65.67

USD

2:43:55 PM

NYSE

XAC5_A0005R8S13

100

65.67

USD

2:43:55 PM

NSDQ

XAC5_A0005R8S14

64

65.67

USD

2:43:55 PM

NYSE

XAC5_A0005R8S19

100

65.67

USD

2:43:55 PM

NYSE

XAC5_A0005R8S18

100

65.67

USD

2:43:55 PM

NSDQ

XAC5_A0005R8S15

64

65.67

USD

2:43:55 PM

NYSE

XAC5_A0005R8S17

100

65.67

USD

2:43:55 PM

NSDQ

XAC5_A0005R8S16

72

65.67

USD

2:43:55 PM

NYSE

XAC5_A0005R8S1A

200

65.67

USD

2:43:55 PM

NYSE

XAC5_A0005R8S1B

5

65.67

USD

2:43:55 PM

NYSE

XAC5_A0005R8S1D

28

65.67

USD

2:43:55 PM

NYSE

XAC5_A0005R8S1C

100

65.67

USD

2:43:56 PM

NYSE

XAC5_A0005R8S1E

100

65.67

USD

2:43:58 PM

NYSE

XAC5_A0005R8S1J

67

65.67

USD

2:43:58 PM

NYSE

XAC5_A0005R8S1K

33

65.67

USD

2:43:58 PM

NYSE

XAC5_A0005R8S1L

100

65.66

USD

2:45:11 PM

NYSE

XAC5_A0005R8S62

100

65.66

USD

2:45:11 PM

NYSE

XAC5_A0005R8S63

2

65.66

USD

2:45:12 PM

NYSE

XAC5_A0005R8S68

100

65.65

USD

2:45:19 PM

NYSE

XAC5_A0005R8S6N

300

65.65

USD

2:45:19 PM

NYSE

XAC5_A0005R8S6O

100

65.65

USD

2:45:19 PM

NYSE

XAC5_A0005R8S6P

78

65.65

USD

2:46:00 PM

NYSE

XAC5_A0005R8S92

52

65.66

USD

2:47:20 PM

NYSE

XAC5_A0005R8SE7

48

65.66

USD

2:47:20 PM

NYSE

XAC5_A0005R8SEG

48

65.66

USD

2:47:20 PM

NYSE

XAC5_A0005R8SED

52

65.66

USD

2:47:20 PM

NYSE

XAC5_A0005R8SEC

48

65.66

USD

2:47:20 PM

NYSE

XAC5_A0005R8SEB

100

65.66

USD

2:47:20 PM

NYSE

XAC5_A0005R8SEA

52

65.66

USD

2:47:20 PM

NYSE

XAC5_A0005R8SE9

48

65.66

USD

2:47:20 PM

NYSE

XAC5_A0005R8SE8

100

65.66

USD

2:47:20 PM

NYSE

XAC5_A0005R8SE6

100

65.66

USD

2:47:20 PM

NYSE

XAC5_A0005R8SE5

3

65.66

USD

2:47:20 PM

NYSE

XAC5_A0005R8SEE

52

65.66

USD

2:47:20 PM

NYSE

XAC5_A0005R8SEF

97

65.66

USD

2:47:20 PM

NYSE

XAC5_A0005R8SEH

200

65.65

USD

2:49:35 PM

NYSE

XAC5_A0005R8SMG

200

65.65

USD

2:49:35 PM

NYSE

XAC5_A0005R8SMH

200

65.65

USD

2:49:35 PM

NYSE

XAC5_A0005R8SMI

200

65.65

USD

2:49:40 PM

NYSE

XAC5_A0005R8SMP

200

65.65

USD

2:49:40 PM

NYSE

XAC5_A0005R8SMQ

100

65.65

USD

2:49:53 PM

NYSE

XAC5_A0005R8SNU

100

65.65

USD

2:49:53 PM

NYSE

XAC5_A0005R8SNV

22

65.65

USD

2:50:00 PM

NYSE

XAC5_A0005R8SOA

78

65.65

USD

2:50:01 PM

NYSE

XAC5_A0005R8SOB

48

65.65

USD

2:50:28 PM

NYSE

XAC5_A0005R8SRS

84

65.65

USD

2:50:59 PM

NYSE

XAC5_A0005R8SU3

48

65.65

USD

2:50:59 PM

NYSE

XAC5_A0005R8SU4

16

65.65

USD

2:50:59 PM

NYSE

XAC5_A0005R8SU2

52

65.65

USD

2:50:59 PM

NYSE

XAC5_A0005R8SU1

25

65.65

USD

2:50:59 PM

NYSE

XAC5_A0005R8SU5

100

65.65

USD

2:50:59 PM

NYSE

XAC5_A0005R8SU6

100

65.67

USD

2:51:07 PM

NSDQ

XAC5_A0005R8SV4

100

65.66

USD

2:51:33 PM

BATS

XAC5_A0005R8T0T

100

65.66

USD

2:51:33 PM

BATS

XAC5_A0005R8T0S

200

65.66

USD

2:52:31 PM

NYSE

XAC5_A0005R8T5N

200

65.66

USD

2:52:31 PM

NYSE

XAC5_A0005R8T5M

100

65.66

USD

2:52:31 PM

NYSE

XAC5_A0005R8T5O

100

65.7

USD

2:53:35 PM

NYSE

XAC5_A0005R8TAD

100

65.7

USD

2:53:35 PM

NYSE

XAC5_A0005R8TAC

100

65.7

USD

2:53:35 PM

NYSE

XAC5_A0005R8TAA

100

65.7

USD

2:53:35 PM

NYSE

XAC5_A0005R8TAB

100

65.7

USD

2:53:35 PM

NYSE

XAC5_A0005R8TAH

14

65.7

USD

2:53:35 PM

NYSE

XAC5_A0005R8TAG

86

65.7

USD

2:53:35 PM

NYSE

XAC5_A0005R8TAF

100

65.7

USD

2:53:35 PM

NYSE

XAC5_A0005R8TAE

100

65.68

USD

2:53:41 PM

NYSE

XAC5_A0005R8TBD

41

65.7

USD

2:55:12 PM

NSDQ

XAC5_A0005R8TIS

100

65.7

USD

2:55:15 PM

NYSE

XAC5_A0005R8TJ7

100

65.7

USD

2:55:15 PM

NYSE

XAC5_A0005R8TJ8

100

65.7

USD

2:55:15 PM

NYSE

XAC5_A0005R8TJ9

25

65.7

USD

2:55:15 PM

NYSE

XAC5_A0005R8TJB

100

65.7

USD

2:55:15 PM

NYSE

XAC5_A0005R8TJA

100

65.7

USD

2:55:15 PM

NYSE

XAC5_A0005R8TJC

50

65.7

USD

2:55:15 PM

NYSE

XAC5_A0005R8TJG

75

65.7

USD

2:55:15 PM

NYSE

XAC5_A0005R8TJE

75

65.7

USD

2:55:15 PM

NYSE

XAC5_A0005R8TJD

50

65.7

USD

2:55:15 PM

NYSE

XAC5_A0005R8TJF

25

65.7

USD

2:55:15 PM

NYSE

XAC5_A0005R8TJH

500

65.71

USD

2:57:18 PM

NYSE

XAC5_A0005R8TU1

100

65.71

USD

2:57:18 PM

NSDQ

XAC5_A0005R8TU3

100

65.71

USD

2:57:18 PM

NYSE

XAC5_A0005R8TU2

200

65.71

USD

2:57:18 PM

NYSE

XAC5_A0005R8TU0

100

65.71

USD

2:57:18 PM

NSDQ

XAC5_A0005R8TTU

100

65.71

USD

2:57:18 PM

NSDQ

XAC5_A0005R8TTV

100

65.71

USD

2:57:18 PM

NSDQ

XAC5_A0005R8TU4

56

65.69

USD

2:58:17 PM

NYSE

XAC5_A0005R8U47

19

65.69

USD

2:58:51 PM

NYSE

XAC5_A0005R8U6N

100

65.69

USD

2:58:59 PM

NYSE

XAC5_A0005R8U7Q

19

65.69

USD

2:59:04 PM

NYSE

XAC5_A0005R8U8B

56

65.69

USD

2:59:04 PM

NYSE

XAC5_A0005R8U89

25

65.69

USD

2:59:04 PM

NYSE

XAC5_A0005R8U8A

100

65.69

USD

2:59:17 PM

NYSE

XAC5_A0005R8UAE

100

65.69

USD

2:59:17 PM

NYSE

XAC5_A0005R8UAF

100

65.69

USD

2:59:17 PM

NYSE

XAC5_A0005R8UAI

100

65.69

USD

2:59:17 PM

NYSE

XAC5_A0005R8UAH

100

65.69

USD

2:59:17 PM

NYSE

XAC5_A0005R8UAG

33

65.67

USD

3:00:03 PM

NYSE

XAC5_A0005R8UG6

100

65.67

USD

3:00:18 PM

NYSE

XAC5_A0005R8UIO

100

65.67

USD

3:00:18 PM

NYSE

XAC5_A0005R8UIP

33

65.67

USD

3:00:18 PM

NYSE

XAC5_A0005R8UIK

67

65.67

USD

3:00:18 PM

NYSE

XAC5_A0005R8UIL

100

65.67

USD

3:00:18 PM

NYSE

XAC5_A0005R8UIM

100

65.67

USD

3:00:18 PM

NYSE

XAC5_A0005R8UIN

68

65.65

USD

3:00:27 PM

NYSE

XAC5_A0005R8UJV

32

65.65

USD

3:00:27 PM

NYSE

XAC5_A0005R8UK0

100

65.64

USD

3:00:35 PM

NYSE

XAC5_A0005R8UL0

400

65.68

USD

3:02:06 PM

NYSE

XAC5_A0005R8UT3

200

65.68

USD

3:02:06 PM

NSDQ

XAC5_A0005R8UT6

100

65.68

USD

3:02:06 PM

NYSE

XAC5_A0005R8UT5

200

65.68

USD

3:02:06 PM

NYSE

XAC5_A0005R8UT4

100

65.67

USD

3:02:49 PM

NYSE

XAC5_A0005R8V0O

100

65.67

USD

3:02:49 PM

NYSE

XAC5_A0005R8V0P

100

65.67

USD

3:02:49 PM

NYSE

XAC5_A0005R8V0Q

100

65.67

USD

3:02:49 PM

NYSE

XAC5_A0005R8V0R

100

65.76

USD

3:06:38 PM

NYSE

XAC5_A0005R8VGR

100

65.76

USD

3:06:38 PM

NYSE

XAC5_A0005R8VGQ

100

65.76

USD

3:06:38 PM

NYSE

XAC5_A0005R8VGT

122

65.76

USD

3:06:38 PM

NYSE

XAC5_A0005R8VGU

100

65.76

USD

3:06:38 PM

NYSE

XAC5_A0005R8VGK

100

65.76

USD

3:06:38 PM

NYSE

XAC5_A0005R8VGL

56

65.76

USD

3:06:38 PM

NYSE

XAC5_A0005R8VGM

44

65.76

USD

3:06:38 PM

NYSE

XAC5_A0005R8VGN

16

65.76

USD

3:06:38 PM

NYSE

XAC5_A0005R8VGO

100

65.76

USD

3:06:38 PM

NYSE

XAC5_A0005R8VGS

84

65.76

USD

3:06:38 PM

NYSE

XAC5_A0005R8VGP

100

65.76

USD

3:06:38 PM

NYSE

XAC5_A0005R8VH1

100

65.76

USD

3:06:39 PM

NYSE

XAC5_A0005R8VH5

200

65.8

USD

3:08:53 PM

NYSE

XAC5_A0005R8VRE

75

65.8

USD

3:08:53 PM

NYSE

XAC5_A0005R8VRN

50

65.8

USD

3:08:53 PM

NYSE

XAC5_A0005R8VRQ

100

65.8

USD

3:08:53 PM

NYSE

XAC5_A0005R8VRM

25

65.8

USD

3:08:53 PM

NYSE

XAC5_A0005R8VRL

50

65.8

USD

3:08:53 PM

NYSE

XAC5_A0005R8VRP

22

65.8

USD

3:08:53 PM

NYSE

XAC5_A0005R8VRI

50

65.8

USD

3:08:53 PM

NYSE

XAC5_A0005R8VRO

78

65.8

USD

3:08:53 PM

NYSE

XAC5_A0005R8VRK

200

65.8

USD

3:08:53 PM

NYSE

XAC5_A0005R8VRB

200

65.8

USD

3:08:53 PM

NYSE

XAC5_A0005R8VRC

300

65.8

USD

3:08:53 PM

NYSE

XAC5_A0005R8VRD

122

65.8

USD

3:08:53 PM

NYSE

XAC5_A0005R8VRF

78

65.8

USD

3:08:53 PM

NYSE

XAC5_A0005R8VRG

200

65.8

USD

3:08:53 PM

NYSE

XAC5_A0005R8VRH

200

65.8

USD

3:08:53 PM

NYSE

XAC5_A0005R8VRJ

50

65.8

USD

3:08:53 PM

NYSE

XAC5_A0005R8VRR

200

65.79

USD

3:10:13 PM

NYSE

XAC5_A0005R904D

200

65.79

USD

3:10:13 PM

NYSE

XAC5_A0005R904H

100

65.79

USD

3:10:13 PM

NYSE

XAC5_A0005R904I

100

65.79

USD

3:10:13 PM

NYSE

XAC5_A0005R904F

100

65.79

USD

3:10:13 PM

NYSE

XAC5_A0005R904G

100

65.79

USD

3:10:13 PM

NYSE

XAC5_A0005R904E

100

65.79

USD

3:10:14 PM

NYSE

XAC5_A0005R904O

100

65.76

USD

3:10:28 PM

NYSE

XAC5_A0005R905R

100

65.74

USD

3:11:02 PM

NYSE

XAC5_A0005R909O

100

65.74

USD

3:11:02 PM

NYSE

XAC5_A0005R909N

100

65.74

USD

3:11:02 PM

NYSE

XAC5_A0005R909M

100

65.74

USD

3:11:02 PM

NYSE

XAC5_A0005R909Q

100

65.74

USD

3:11:02 PM

NYSE

XAC5_A0005R909P

100

65.75

USD

3:12:45 PM

ARCX

XAC5_A0005R90HT

142

65.75

USD

3:12:45 PM

NYSE

XAC5_A0005R90I1

100

65.75

USD

3:12:45 PM

NYSE

XAC5_A0005R90I2

300

65.75

USD

3:12:45 PM

NSDQ

XAC5_A0005R90HS

100

65.75

USD

3:12:45 PM

ARCX

XAC5_A0005R90I0

100

65.75

USD

3:12:45 PM

NYSE

XAC5_A0005R90HV

258

65.75

USD

3:12:45 PM

NYSE

XAC5_A0005R90HU

200

65.74

USD

3:12:47 PM

NSDQ

XAC5_A0005R90I6

100

65.76

USD

3:15:35 PM

NYSE

XAC5_A0005R9114

100

65.76

USD

3:15:35 PM

NYSE

XAC5_A0005R9115

100

65.76

USD

3:15:35 PM

NYSE

XAC5_A0005R9116

100

65.76

USD

3:15:35 PM

NYSE

XAC5_A0005R9113

100

65.76

USD

3:15:35 PM

NYSE

XAC5_A0005R9117

100

65.76

USD

3:15:35 PM

NYSE

XAC5_A0005R9118

100

65.76

USD

3:15:35 PM

NYSE

XAC5_A0005R9119

100

65.76

USD

3:15:35 PM

NYSE

XAC5_A0005R911B

50

65.76

USD

3:15:35 PM

NYSE

XAC5_A0005R911C

25

65.76

USD

3:15:35 PM

NYSE

XAC5_A0005R911D

75

65.76

USD

3:15:35 PM

NYSE

XAC5_A0005R911E

50

65.76

USD

3:15:35 PM

NYSE

XAC5_A0005R911F

100

65.76

USD

3:15:35 PM

NYSE

XAC5_A0005R911A

100

65.78

USD

3:16:34 PM

ARCX

XAC5_A0005R917S

200

65.78

USD

3:16:40 PM

NYSE

XAC5_A0005R9195

200

65.78

USD

3:16:40 PM

NYSE

XAC5_A0005R9196

200

65.78

USD

3:16:40 PM

NYSE

XAC5_A0005R9197

200

65.78

USD

3:16:40 PM

NYSE

XAC5_A0005R9198

17

65.78

USD

3:16:40 PM

NYSE

XAC5_A0005R9199

100

65.79

USD

3:18:00 PM

NYSE

XAC5_A0005R91IP

100

65.79

USD

3:18:00 PM

NYSE

XAC5_A0005R91IO

100

65.79

USD

3:18:00 PM

NYSE

XAC5_A0005R91IQ

100

65.79

USD

3:18:00 PM

NYSE

XAC5_A0005R91IR

100

65.79

USD

3:18:00 PM

NYSE

XAC5_A0005R91IS

29

65.79

USD

3:18:10 PM

ARCX

XAC5_A0005R91JI

71

65.79

USD

3:18:10 PM

ARCX

XAC5_A0005R91JJ

100

65.79

USD

3:18:10 PM

NYSE

XAC5_A0005R91JH

100

65.79

USD

3:18:10 PM

NYSE

XAC5_A0005R91JK

100

65.79

USD

3:18:10 PM

ARCX

XAC5_A0005R91JL

100

65.79

USD

3:18:10 PM

NYSE

XAC5_A0005R91JM

100

65.81

USD

3:18:13 PM

BATS

XAC5_A0005R91K2

100

65.81

USD

3:18:29 PM

ARCX

XAC5_A0005R91M2

100

65.81

USD

3:20:13 PM

NYSE

XAC5_A0005R91V1

100

65.81

USD

3:20:13 PM

NYSE

XAC5_A0005R91V2

100

65.81

USD

3:20:13 PM

NYSE

XAC5_A0005R91V5

100

65.81

USD

3:20:15 PM

NYSE

XAC5_A0005R91VM

25

65.81

USD

3:20:15 PM

NYSE

XAC5_A0005R9200

25

65.81

USD

3:20:15 PM

NYSE

XAC5_A0005R91VP

75

65.81

USD

3:20:15 PM

NYSE

XAC5_A0005R91VO

125

65.81

USD

3:20:15 PM

NYSE

XAC5_A0005R91VN

75

65.81

USD

3:20:15 PM

NYSE

XAC5_A0005R9201

75

65.81

USD

3:20:15 PM

NYSE

XAC5_A0005R91VV

50

65.81

USD

3:20:15 PM

NYSE

XAC5_A0005R91VU

50

65.81

USD

3:20:15 PM

NYSE

XAC5_A0005R91VT

50

65.81

USD

3:20:15 PM

NYSE

XAC5_A0005R91VS

50

65.81

USD

3:20:15 PM

NYSE

XAC5_A0005R91VR

75

65.81

USD

3:20:15 PM

NYSE

XAC5_A0005R91VQ

75

65.81

USD

3:20:16 PM

NYSE

XAC5_A0005R9207

25

65.81

USD

3:20:16 PM

NYSE

XAC5_A0005R9208

25

65.81

USD

3:20:16 PM

NYSE

XAC5_A0005R9206

100

65.76

USD

3:20:50 PM

NYSE

XAC5_A0005R923G

52

65.75

USD

3:21:17 PM

NYSE

XAC5_A0005R925F

100

65.75

USD

3:21:17 PM

NYSE

XAC5_A0005R925H

48

65.75

USD

3:21:17 PM

NYSE

XAC5_A0005R925G

52

65.75

USD

3:21:17 PM

NYSE

XAC5_A0005R925E

148

65.75

USD

3:21:17 PM

NYSE

XAC5_A0005R925I

100

65.74

USD

3:22:35 PM

NYSE

XAC5_A0005R92CR

100

65.74

USD

3:22:35 PM

NYSE

XAC5_A0005R92CS

100

65.74

USD

3:22:35 PM

NYSE

XAC5_A0005R92CT

100

65.74

USD

3:22:54 PM

NYSE

XAC5_A0005R92EE

2

65.74

USD

3:22:57 PM

NYSE

XAC5_A0005R92EM

98

65.74

USD

3:23:04 PM

NYSE

XAC5_A0005R92FF

2

65.74

USD

3:23:04 PM

NYSE

XAC5_A0005R92FG

100

65.74

USD

3:23:04 PM

NYSE

XAC5_A0005R92FH

34

65.74

USD

3:23:52 PM

NYSE

XAC5_A0005R92J2

200

65.74

USD

3:23:52 PM

NSDQ

XAC5_A0005R92IV

80

65.74

USD

3:23:52 PM

NYSE

XAC5_A0005R92J3

200

65.74

USD

3:23:52 PM

NYSE

XAC5_A0005R92J0

86

65.74

USD

3:23:52 PM

NYSE

XAC5_A0005R92J1

100

65.73

USD

3:24:16 PM

NSDQ

XAC5_A0005R92KR

100

65.73

USD

3:24:16 PM

NSDQ

XAC5_A0005R92KQ

200

65.72

USD

3:24:30 PM

NYSE

XAC5_A0005R92LS

82

65.75

USD

3:25:07 PM

NYSE

XAC5_A0005R92P2

100

65.75

USD

3:25:07 PM

NYSE

XAC5_A0005R92OV

43

65.75

USD

3:25:07 PM

NYSE

XAC5_A0005R92P0

100

65.75

USD

3:25:07 PM

NYSE

XAC5_A0005R92OU

39

65.75

USD

3:25:07 PM

NYSE

XAC5_A0005R92P1

18

65.75

USD

3:25:07 PM

NYSE

XAC5_A0005R92P3

18

65.75

USD

3:25:07 PM

NYSE

XAC5_A0005R92P4

34

65.76

USD

3:25:58 PM

NYSE

XAC5_A0005R92T3

100

65.76

USD

3:25:58 PM

NYSE

XAC5_A0005R92T4

24

65.76

USD

3:25:58 PM

ARCX

XAC5_A0005R92T8

100

65.76

USD

3:25:58 PM

ARCX

XAC5_A0005R92T5

200

65.76

USD

3:25:58 PM

NYSE

XAC5_A0005R92T9

66

65.76

USD

3:25:58 PM

NYSE

XAC5_A0005R92T7

76

65.76

USD

3:25:58 PM

ARCX

XAC5_A0005R92T6

100

65.75

USD

3:26:20 PM

NYSE

XAC5_A0005R92V7

100

65.75

USD

3:26:47 PM

NYSE

XAC5_A0005R931G

100

65.75

USD

3:26:47 PM

NYSE

XAC5_A0005R931H

100

65.75

USD

3:26:47 PM

NYSE

XAC5_A0005R931J

100

65.75

USD

3:26:47 PM

NYSE

XAC5_A0005R931I

100

65.75

USD

3:29:04 PM

NYSE

XAC5_A0005R93DJ

100

65.75

USD

3:29:04 PM

ARCX

XAC5_A0005R93DP

100

65.75

USD

3:29:04 PM

ARCX

XAC5_A0005R93DO

100

65.75

USD

3:29:04 PM

NYSE

XAC5_A0005R93DN

100

65.75

USD

3:29:04 PM

NYSE

XAC5_A0005R93DK

200

65.75

USD

3:29:04 PM

NYSE

XAC5_A0005R93DQ

600

65.75

USD

3:29:04 PM

NYSE

XAC5_A0005R93DR

100

65.75

USD

3:29:04 PM

NYSE

XAC5_A0005R93DS

100

65.75

USD

3:29:04 PM

ARCX

XAC5_A0005R93DL

100

65.75

USD

3:29:04 PM

NYSE

XAC5_A0005R93DM

100

65.74

USD

3:29:44 PM

NYSE

XAC5_A0005R93HN

100

65.74

USD

3:29:44 PM

NYSE

XAC5_A0005R93HO

100

65.74

USD

3:30:00 PM

NYSE

XAC5_A0005R93J7

100

65.74

USD

3:30:00 PM

NYSE

XAC5_A0005R93J5

100

65.74

USD

3:30:00 PM

NYSE

XAC5_A0005R93J4

100

65.74

USD

3:30:00 PM

NYSE

XAC5_A0005R93J6

100

65.74

USD

3:30:00 PM

NYSE

XAC5_A0005R93J8

100

65.73

USD

3:30:49 PM

NYSE

XAC5_A0005R93PD

41

65.73

USD

3:30:49 PM

NYSE

XAC5_A0005R93PM

1

65.73

USD

3:30:49 PM

NYSE

XAC5_A0005R93PI

99

65.73

USD

3:30:49 PM

NYSE

XAC5_A0005R93PH

1

65.73

USD

3:30:49 PM

NYSE

XAC5_A0005R93PG

41

65.73

USD

3:30:49 PM

NYSE

XAC5_A0005R93PK

100

65.73

USD

3:30:49 PM

NYSE

XAC5_A0005R93PL

100

65.73

USD

3:30:49 PM

NYSE

XAC5_A0005R93PE

58

65.73

USD

3:30:49 PM

NYSE

XAC5_A0005R93PF

17

65.73

USD

3:30:49 PM

NYSE

XAC5_A0005R93PJ

42

65.73

USD

3:30:49 PM

NYSE

XAC5_A0005R93PN

40

65.72

USD

3:31:00 PM

ARCX

XAC5_A0005R93RC

6

65.72

USD

3:31:00 PM

ARCX

XAC5_A0005R93RD

54

65.72

USD

3:31:00 PM

ARCX

XAC5_A0005R93RE

100

65.71

USD

3:31:02 PM

ARCX

XAC5_A0005R93RI

100

65.71

USD

3:31:18 PM

NSDQ

XAC5_A0005R93T3

100

65.71

USD

3:31:18 PM

NSDQ

XAC5_A0005R93T4

100

65.72

USD

3:32:15 PM

NYSE

XAC5_A0005R945E

100

65.72

USD

3:32:15 PM

NYSE

XAC5_A0005R945C

100

65.72

USD

3:32:15 PM

NYSE

XAC5_A0005R945D

100

65.72

USD

3:32:15 PM

NYSE

XAC5_A0005R945F

23

65.72

USD

3:32:16 PM

NYSE

XAC5_A0005R945M

177

65.72

USD

3:32:17 PM

NYSE

XAC5_A0005R945P

4

65.72

USD

3:32:17 PM

NYSE

XAC5_A0005R945Q

100

65.72

USD

3:32:27 PM

NYSE

XAC5_A0005R946D

100

65.72

USD

3:32:27 PM

NYSE

XAC5_A0005R946E

100

65.7

USD

3:33:15 PM

NYSE

XAC5_A0005R94BQ

100

65.7

USD

3:33:15 PM

NYSE

XAC5_A0005R94C1

100

65.7

USD

3:33:15 PM

NYSE

XAC5_A0005R94BV

100

65.7

USD

3:33:15 PM

NYSE

XAC5_A0005R94BU

100

65.7

USD

3:33:15 PM

NYSE

XAC5_A0005R94BT

100

65.7

USD

3:33:15 PM

NYSE

XAC5_A0005R94BS

100

65.7

USD

3:33:15 PM

NYSE

XAC5_A0005R94BR

100

65.71

USD

3:33:50 PM

ARCX

XAC5_A0005R94G5

100

65.71

USD

3:33:50 PM

ARCX

XAC5_A0005R94G9

100

65.71

USD

3:33:50 PM

ARCX

XAC5_A0005R94G8

100

65.71

USD

3:33:50 PM

ARCX

XAC5_A0005R94G7

100

65.71

USD

3:33:50 PM

ARCX

XAC5_A0005R94G6

100

65.72

USD

3:34:47 PM

NYSE

XAC5_A0005R94MJ

77

65.72

USD

3:34:47 PM

NYSE

XAC5_A0005R94MH

100

65.72

USD

3:34:47 PM

NYSE

XAC5_A0005R94MK

200

65.72

USD

3:34:47 PM

NYSE

XAC5_A0005R94MI

123

65.72

USD

3:34:47 PM

NYSE

XAC5_A0005R94MG

200

65.72

USD

3:34:47 PM

NYSE

XAC5_A0005R94MF

100

65.7

USD

3:35:08 PM

NYSE

XAC5_A0005R94PB

100

65.7

USD

3:35:08 PM

NYSE

XAC5_A0005R94PD

100

65.7

USD

3:35:08 PM

NYSE

XAC5_A0005R94PC

100

65.71

USD

3:35:38 PM

NYSE

XAC5_A0005R94SP

100

65.71

USD

3:35:38 PM

NYSE

XAC5_A0005R94SO

100

65.71

USD

3:35:38 PM

NYSE

XAC5_A0005R94SN

100

65.71

USD

3:35:38 PM

NYSE

XAC5_A0005R94SQ

100

65.69

USD

3:36:35 PM

NSDQ

XAC5_A0005R9525

200

65.69

USD

3:36:35 PM

NYSE

XAC5_A0005R9526

100

65.69

USD

3:36:35 PM

NYSE

XAC5_A0005R9527

100

65.69

USD

3:36:35 PM

NYSE

XAC5_A0005R9528

60

65.69

USD

3:36:35 PM

NSDQ

XAC5_A0005R9529

40

65.69

USD

3:36:35 PM

NSDQ

XAC5_A0005R952A

23

65.67

USD

3:36:53 PM

NYSE

XAC5_A0005R954M

77

65.67

USD

3:36:53 PM

NYSE

XAC5_A0005R954L

23

65.67

USD

3:36:53 PM

NYSE

XAC5_A0005R954K

100

65.67

USD

3:36:53 PM

NYSE

XAC5_A0005R954O

77

65.67

USD

3:36:53 PM

NYSE

XAC5_A0005R954N

100

65.66

USD

3:37:08 PM

NYSE

XAC5_A0005R956I

100

65.66

USD

3:37:08 PM

NYSE

XAC5_A0005R956J

100

65.64

USD

3:37:32 PM

NYSE

XAC5_A0005R959C

16

65.64

USD

3:37:51 PM

NYSE

XAC5_A0005R95BH

73

65.64

USD

3:37:58 PM

NYSE

XAC5_A0005R95CB

100

65.64

USD

3:37:58 PM

NYSE

XAC5_A0005R95C8

11

65.64

USD

3:37:58 PM

NYSE

XAC5_A0005R95CA

89

65.64

USD

3:37:58 PM

NYSE

XAC5_A0005R95C9

84

65.64

USD

3:37:58 PM

NYSE

XAC5_A0005R95C7

73

65.64

USD

3:37:58 PM

NYSE

XAC5_A0005R95CD

27

65.64

USD

3:37:58 PM

NYSE

XAC5_A0005R95CC

27

65.64

USD

3:37:58 PM

NYSE

XAC5_A0005R95CE

100

65.64

USD

3:37:58 PM

NYSE

XAC5_A0005R95CF

100

65.63

USD

3:38:00 PM

NYSE

XAC5_A0005R95CH

100

65.64

USD

3:38:43 PM

NYSE

XAC5_A0005R95FV

100

65.64

USD

3:38:43 PM

NYSE

XAC5_A0005R95G0

100

65.64

USD

3:38:43 PM

NYSE

XAC5_A0005R95G1

41

65.64

USD

3:38:43 PM

NYSE

XAC5_A0005R95G7

100

65.64

USD

3:38:43 PM

NSDQ

XAC5_A0005R95G2

34

65.64

USD

3:38:43 PM

NYSE

XAC5_A0005R95G4

59

65.64

USD

3:38:43 PM

NYSE

XAC5_A0005R95G5

66

65.64

USD

3:38:43 PM

NYSE

XAC5_A0005R95G6

100

65.64

USD

3:38:43 PM

NSDQ

XAC5_A0005R95G3

100

65.63

USD

3:38:53 PM

NYSE

XAC5_A0005R95H9

100

65.6

USD

3:39:04 PM

NYSE

XAC5_A0005R95IS

100

65.59

USD

3:39:52 PM

NYSE

XAC5_A0005R95N5

200

65.59

USD

3:39:52 PM

NYSE

XAC5_A0005R95N6

100

65.59

USD

3:39:52 PM

NYSE

XAC5_A0005R95N8

100

65.59

USD

3:39:52 PM

NYSE

XAC5_A0005R95N9

100

65.59

USD

3:39:52 PM

NYSE

XAC5_A0005R95N7

100

65.59

USD

3:39:52 PM

NYSE

XAC5_A0005R95N4

100

65.59

USD

3:39:52 PM

NYSE

XAC5_A0005R95NA

100

65.58

USD

3:40:00 PM

NSDQ

XAC5_A0005R95O2

100

65.57

USD

3:40:21 PM

NYSE

XAC5_A0005R95R5

100

65.57

USD

3:40:21 PM

NYSE

XAC5_A0005R95R3

100

65.57

USD

3:40:21 PM

NYSE

XAC5_A0005R95R4

1

65.57

USD

3:40:21 PM

NYSE

XAC5_A0005R95R6

99

65.57

USD

3:40:21 PM

NYSE

XAC5_A0005R95R7

81

65.59

USD

3:42:26 PM

NSDQ

XAC5_A0005R968U

19

65.59

USD

3:42:26 PM

NSDQ

XAC5_A0005R968V

100

65.59

USD

3:42:26 PM

NSDQ

XAC5_A0005R9691

1

65.59

USD

3:42:26 PM

NSDQ

XAC5_A0005R9692

300

65.59

USD

3:42:26 PM

NYSE

XAC5_A0005R9693

100

65.59

USD

3:42:26 PM

NYSE

XAC5_A0005R9694

300

65.59

USD

3:42:26 PM

NYSE

XAC5_A0005R9695

100

65.59

USD

3:42:26 PM

NYSE

XAC5_A0005R9696

100

65.59

USD

3:42:26 PM

NYSE

XAC5_A0005R9697

100

65.59

USD

3:42:26 PM

NYSE

XAC5_A0005R9698

100

65.59

USD

3:42:26 PM

NYSE

XAC5_A0005R9699

100

65.59

USD

3:42:26 PM

NYSE

XAC5_A0005R969A

100

65.59

USD

3:42:26 PM

NYSE

XAC5_A0005R969B

100

65.59

USD

3:42:26 PM

NYSE

XAC5_A0005R969C

100

65.59

USD

3:42:26 PM

NYSE

XAC5_A0005R969D

100

65.59

USD

3:42:26 PM

NYSE

XAC5_A0005R969E

100

65.59

USD

3:42:26 PM

NSDQ

XAC5_A0005R9690

99

65.585

USD

3:42:26 PM

NSDQ

XAC5_A0005R969G

100

65.59

USD

3:42:26 PM

NSDQ

XAC5_A0005R969F

100

65.59

USD

3:43:38 PM

NYSE

XAC5_A0005R96GP

100

65.59

USD

3:43:38 PM

NYSE

XAC5_A0005R96GQ

100

65.59

USD

3:43:39 PM

NYSE

XAC5_A0005R96GS

100

65.59

USD

3:43:57 PM

NYSE

XAC5_A0005R96IE

100

65.59

USD

3:43:57 PM

NYSE

XAC5_A0005R96IF

25

65.59

USD

3:43:57 PM

NYSE

XAC5_A0005R96IH

100

65.59

USD

3:43:57 PM

NYSE

XAC5_A0005R96II

100

65.59

USD

3:43:57 PM

NYSE

XAC5_A0005R96IG

75

65.59

USD

3:44:31 PM

NYSE

XAC5_A0005R96P2

9

65.59

USD

3:44:31 PM

NYSE

XAC5_A0005R96OO

100

65.59

USD

3:44:31 PM

NYSE

XAC5_A0005R96OP

25

65.59

USD

3:44:31 PM

NYSE

XAC5_A0005R96OT

100

65.59

USD

3:44:31 PM

NYSE

XAC5_A0005R96OQ

75

65.59

USD

3:44:31 PM

NYSE

XAC5_A0005R96OS

25

65.59

USD

3:44:31 PM

NYSE

XAC5_A0005R96P3

69

65.59

USD

3:44:31 PM

NYSE

XAC5_A0005R96ON

25

65.59

USD

3:44:31 PM

NYSE

XAC5_A0005R96OR

100

65.59

USD

3:44:31 PM

NYSE

XAC5_A0005R96P0

75

65.59

USD

3:44:31 PM

NYSE

XAC5_A0005R96P1

100

65.59

USD

3:44:31 PM

NYSE

XAC5_A0005R96OM

25

65.59

USD

3:44:31 PM

NYSE

XAC5_A0005R96OU

100

65.59

USD

3:44:31 PM

NYSE

XAC5_A0005R96OV

75

65.59

USD

3:44:31 PM

NYSE

XAC5_A0005R96P4

100

65.59

USD

3:44:31 PM

NYSE

XAC5_A0005R96OI

25

65.59

USD

3:44:31 PM

NYSE

XAC5_A0005R96OJ

100

65.59

USD

3:44:31 PM

NYSE

XAC5_A0005R96OK

97

65.59

USD

3:44:31 PM

NYSE

XAC5_A0005R96OL

36

65.58

USD

3:44:51 PM

NYSE

XAC5_A0005R96R3

64

65.58

USD

3:44:51 PM

NYSE

XAC5_A0005R96R4

100

65.58

USD

3:44:51 PM

NYSE

XAC5_A0005R96R5

100

65.58

USD

3:44:59 PM

NYSE

XAC5_A0005R96S0

38

65.58

USD

3:44:59 PM

NYSE

XAC5_A0005R96S6

62

65.58

USD

3:44:59 PM

NYSE

XAC5_A0005R96S5

63

65.58

USD

3:44:59 PM

NYSE

XAC5_A0005R96S4

37

65.58

USD

3:44:59 PM

NYSE

XAC5_A0005R96S3

88

65.58

USD

3:44:59 PM

NYSE

XAC5_A0005R96S2

12

65.58

USD

3:44:59 PM

NYSE

XAC5_A0005R96S1

100

65.57

USD

3:45:22 PM

NYSE

XAC5_A0005R96V4

100

65.57

USD

3:45:22 PM

NYSE

XAC5_A0005R96V3

100

65.57

USD

3:45:22 PM

NYSE

XAC5_A0005R96V1

100

65.57

USD

3:45:22 PM

NYSE

XAC5_A0005R96V0

100

65.57

USD

3:45:22 PM

NYSE

XAC5_A0005R96V2

100

65.56

USD

3:45:42 PM

NYSE

XAC5_A0005R971N

100

65.56

USD

3:45:42 PM

NYSE

XAC5_A0005R971O

100

65.56

USD

3:45:42 PM

NYSE

XAC5_A0005R971P

100

65.56

USD

3:45:42 PM

NYSE

XAC5_A0005R971Q

100

65.605

USD

3:47:11 PM

CDRG

XAC5_A0005R97FA

300

65.61

USD

3:47:28 PM

NYSE

XAC5_A0005R97HJ

200

65.61

USD

3:47:28 PM

NYSE

XAC5_A0005R97HK

100

65.61

USD

3:47:28 PM

NSDQ

XAC5_A0005R97HN

300

65.61

USD

3:47:28 PM

NYSE

XAC5_A0005R97HI

300

65.61

USD

3:47:28 PM

NYSE

XAC5_A0005R97HG

100

65.61

USD

3:47:28 PM

NSDQ

XAC5_A0005R97HF

100

65.61

USD

3:47:28 PM

NSDQ

XAC5_A0005R97HO

100

65.61

USD

3:47:28 PM

ARCX

XAC5_A0005R97HH

200

65.61

USD

3:47:28 PM

NYSE

XAC5_A0005R97HL

100

65.61

USD

3:47:28 PM

NSDQ

XAC5_A0005R97HM

100

65.58

USD

3:47:29 PM

NYSE

XAC5_A0005R97I7

200

65.62

USD

3:48:09 PM

NYSE

XAC5_A0005R97P0

200

65.62

USD

3:48:09 PM

NYSE

XAC5_A0005R97P3

76

65.62

USD

3:48:09 PM

NSDQ

XAC5_A0005R97P1

24

65.62

USD

3:48:09 PM

NSDQ

XAC5_A0005R97P2

200

65.62

USD

3:48:09 PM

NYSE

XAC5_A0005R97P4

200

65.62

USD

3:48:09 PM

NYSE

XAC5_A0005R97P5

100

65.62

USD

3:48:09 PM

NYSE

XAC5_A0005R97P6

200

65.63

USD

3:48:49 PM

NYSE

XAC5_A0005R97VO

200

65.63

USD

3:48:49 PM

NYSE

XAC5_A0005R97VP

100

65.63

USD

3:48:49 PM

NYSE

XAC5_A0005R97VQ

300

65.62

USD

3:49:16 PM

NYSE

XAC5_A0005R9843

300

65.62

USD

3:49:16 PM

NYSE

XAC5_A0005R9844

100

65.62

USD

3:49:16 PM

NSDQ

XAC5_A0005R9841

200

65.62

USD

3:49:16 PM

NSDQ

XAC5_A0005R9842

759

65.62

USD

3:49:16 PM

NYSE

XAC5_A0005R9846

 

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSNKNBQFBDDFBD
12345678910
Date   Source Headline
3rd May 20249:45 amRNSTransaction in Own Shares
3rd May 20249:30 amRNSTransaction in Own Shares
2nd May 20249:00 amRNSTransaction in Own Shares
1st May 20249:00 amRNSTransaction in Own Shares
30th Apr 20244:00 pmRNSTotal Voting Rights
30th Apr 20249:30 amRNSTransaction in Own Shares
29th Apr 20249:30 amRNSTransaction in Own Shares
25th Apr 20245:00 pmRNSDirector/PDMR Shareholding
25th Apr 20244:30 pmRNSAGM Statement
25th Apr 20248:30 amRNSTransaction in Own Shares
4th Apr 20244:15 pmRNSTransaction in Own Shares
2nd Apr 20244:10 pmRNSBlock listing Interim Review
2nd Apr 20243:08 pmRNSTotal Voting Rights
27th Mar 20245:30 pmRNSDirector/PDMR Shareholding
22nd Mar 20244:30 pmRNSDirector/PDMR Shareholding
20th Mar 20249:30 amRNSTransaction in Own Shares
19th Mar 20249:40 amRNSTransaction in Own Shares
19th Mar 20249:15 amRNSTransaction in Own Shares
15th Mar 20243:15 pmRNSNotice of AGM
15th Mar 20249:30 amRNSTransaction in Own Shares
14th Mar 20249:30 amRNSTransaction in Own Shares
13th Mar 20249:30 amRNSTransaction in Own Shares
12th Mar 20249:15 amRNSTransaction in Own Shares
11th Mar 20249:30 amRNSTransaction in Own Shares
8th Mar 20245:00 pmRNSDirector/PDMR Shareholding
8th Mar 20249:30 amRNSTransaction in Own Shares
7th Mar 20249:30 amRNSTransaction in Own Shares
6th Mar 20248:45 amRNSTransaction in Own Shares
5th Mar 20245:30 pmRNSDirector/PDMR Shareholding
5th Mar 20249:45 amRNSTransaction in Own Shares
4th Mar 20244:00 pmRNSTransaction in Own Shares
4th Mar 20249:45 amRNSTransaction in Own Shares
1st Mar 20243:00 pmRNSTransaction in Own Shares
29th Feb 20243:00 pmRNSTotal Voting Rights
29th Feb 202412:05 pmRNS2023 Annual Report on Form 10-K
29th Feb 20248:45 amRNSTransaction in Own Shares
28th Feb 20249:30 amRNSTransaction in Own Shares
27th Feb 20249:30 amRNSTransaction in Own Shares
26th Feb 20249:30 amRNSTransaction in Own Shares
23rd Feb 20249:30 amRNSTransaction in Own Shares
23rd Feb 20247:05 amRNS5% Preference Shares - Listings Update
22nd Feb 20249:30 amRNSTransaction in Own Shares
21st Feb 20249:30 amRNSTransaction in Own Shares
21st Feb 20247:05 amRNS5% Preference Shares - Listings Update
19th Feb 20249:30 amRNSTransaction in Own Shares
16th Feb 20249:30 amRNSTransaction in Own Shares
15th Feb 20249:30 amRNSTransaction in Own Shares
14th Feb 20249:30 amRNSTransaction in Own Shares
9th Feb 20249:30 amRNSTransaction in Own Shares
8th Feb 20249:30 amRNSTransaction in Own Shares
12345678910

Due to London Stock Exchange licensing terms, we stipulate that you must be a private investor. We apologise for the inconvenience.

To access our Live RNS you must confirm you are a private investor by using the button below.

Login to your account

Don't have an account? Click here to register.

Quickpicks are a member only feature

Login to your account

Don't have an account? Click here to register.