Last checked at 22 Feb 2024 09:30
22nd February 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 21st February 2024, it acquired the following number of its ordinary shares (the "ordinary shares") in the United States from CRH's broker Citigroup Global Markets Inc. The ordinary shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired | Daily volume weighted average price paid | Daily highest price paid per share | Daily lowest price per share | Trading Venue |
83,659 | $78.0453 | $78.70 | $76.96 | See attached schedule |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300,000,000 in the period to February 28, 2024 following its announcement on December 21, 2023 and were effected by CRH's broker as part of the Programme announced on December 21, 2023.
Following settlement of the above transactions and subsequent share cancellation CRH will have 690,105,219 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,198,830 of its ordinary shares in treasury, which represents 5.634 % of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of retained EU law in the United Kingdom ("UK") (as defined in the EU (Withdrawal) Act 2018) and as amended pursuant to UK's Market Abuse (Amendment) (EU Exit) Regulations 2019 (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 21 February 2024 by Citigroup Global Markets Inc. on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(3).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: | CRH plc |
| ||||||
LEI | 549300MIDJNNTH068E74 | |||||||
ISIN: | IE0001827041 | |||||||
US Broker name: | Citigroup Global Markets Inc. | |||||||
US Broker code (CRD#): | 7059 | |||||||
Time Zone: | EST | |||||||
Currency | USD | |||||||
Date of Transactions: | 21st February 2024 | |||||||
Aggregated Information | ||||||||
| ||||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| ||||
See attached schedule | USD | $78.0453 | 83,659 |
| ||||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
100 | $ 77.95 | 09:30:01 AM | NYSE | 24052G200dm3 |
100 | $ 78.075 | 09:30:27 AM | NYSE | 24052G200f35 |
100 | $ 78.11 | 09:30:40 AM | NYSE | 24052G200fkz |
100 | $ 78.11 | 09:30:40 AM | NYSE | 24052G200fl1 |
100 | $ 78.105 | 09:30:40 AM | NYSE | 24052G200fl3 |
100 | $ 78.13 | 09:31:02 AM | NYSE | 24052G200g4k |
100 | $ 78.11 | 09:31:25 AM | NYSE | 24052G200gw2 |
100 | $ 78.11 | 09:31:25 AM | NYSE | 24052G200gw4 |
82 | $ 78.11 | 09:31:40 AM | NYSE | 24052G200hfh |
6 | $ 78.11 | 09:31:40 AM | NYSE | 24052G200hfj |
12 | $ 78.11 | 09:31:40 AM | NYSE | 24052G200hff |
100 | $ 78.04 | 09:32:11 AM | NYSE | 24052G200idr |
100 | $ 78.04 | 09:32:11 AM | NYSE | 24052G200idt |
100 | $ 78.04 | 09:32:11 AM | NYSE | 24052G200idv |
65 | $ 78.01 | 09:32:25 AM | NYSE | 24052G200in5 |
35 | $ 78.01 | 09:32:25 AM | NYSE | 24052G200in7 |
100 | $ 78.05 | 09:32:40 AM | NYSE | 24052G200ixg |
71 | $ 78.05 | 09:32:40 AM | NYSE | 24052G200ixi |
100 | $ 78.04 | 09:32:59 AM | NYSE | 24052G200j8p |
29 | $ 78.04 | 09:32:59 AM | NYSE | 24052G200j8r |
100 | $ 78.13 | 09:33:30 AM | NYSE | 24052G200jl2 |
100 | $ 78.13 | 09:33:30 AM | NYSE | 24052G200jl4 |
100 | $ 78.13 | 09:33:30 AM | NYSE | 24052G200jl6 |
200 | $ 78.15 | 09:33:30 AM | NYSE | 24052G200jl8 |
100 | $ 78.15 | 09:33:58 AM | NYSE | 24052G200jy5 |
100 | $ 78.26 | 09:34:43 AM | NYSE | 24052G200kdb |
100 | $ 78.26 | 09:34:43 AM | NYSE | 24052G200kd9 |
100 | $ 78.26 | 09:34:43 AM | NYSE | 24052G200kdd |
100 | $ 78.26 | 09:34:43 AM | NYSE | 24052G200kdf |
100 | $ 78.31 | 09:35:12 AM | NYSE | 24052G200ktp |
100 | $ 78.31 | 09:35:12 AM | NYSE | 24052G200ktr |
100 | $ 78.34 | 09:35:34 AM | NYSE | 24052G200l5l |
31 | $ 78.34 | 09:35:35 AM | NYSE | 24052G200l5n |
69 | $ 78.34 | 09:35:35 AM | NYSE | 24052G200l5p |
100 | $ 78.30 | 09:35:39 AM | NYSE | 24052G200l6t |
12 | $ 78.30 | 09:36:07 AM | NYSE | 24052G200lig |
88 | $ 78.30 | 09:36:07 AM | NYSE | 24052G200lii |
24 | $ 78.27 | 09:36:11 AM | NYSE | 24052G200ljn |
76 | $ 78.27 | 09:36:11 AM | NYSE | 24052G200ljp |
71 | $ 78.23 | 09:36:17 AM | NYSE | 24052G200llc |
29 | $ 78.30 | 09:36:31 AM | NYSE | 24052G200lsu |
100 | $ 78.28 | 09:36:37 AM | NYSE | 24052G200lvs |
58 | $ 78.30 | 09:36:44 AM | NYSE | 24052G200lxx |
42 | $ 78.30 | 09:36:44 AM | NYSE | 24052G200lxz |
100 | $ 78.27 | 09:36:53 AM | NYSE | 24052G200m34 |
100 | $ 78.29 | 09:37:29 AM | NYSE | 24052G200mje |
100 | $ 78.29 | 09:37:29 AM | NYSE | 24052G200mjg |
100 | $ 78.28 | 09:37:32 AM | NYSE | 24052G200mmg |
100 | $ 78.25 | 09:37:36 AM | NYSE | 24052G200mnr |
100 | $ 78.26 | 09:38:08 AM | NYSE | 24052G200mzf |
100 | $ 78.26 | 09:38:08 AM | NYSE | 24052G200mzh |
100 | $ 78.22 | 09:38:17 AM | NYSE | 24052G200n44 |
100 | $ 78.20 | 09:39:05 AM | NYSE | 24052G200npa |
100 | $ 78.20 | 09:39:05 AM | NYSE | 24052G200npc |
100 | $ 78.20 | 09:39:05 AM | NYSE | 24052G200npe |
44 | $ 78.20 | 09:39:14 AM | NYSE | 24052G200ns9 |
18 | $ 78.20 | 09:39:14 AM | NYSE | 24052G200nsb |
38 | $ 78.20 | 09:39:14 AM | NYSE | 24052G200nsd |
6 | $ 78.16 | 09:39:31 AM | NYSE | 24052G200nzp |
100 | $ 78.16 | 09:39:31 AM | NYSE | 24052G200nzs |
94 | $ 78.16 | 09:39:31 AM | NYSE | 24052G200nzu |
63 | $ 78.15 | 09:39:40 AM | NYSE | 24052G200o2p |
17 | $ 78.15 | 09:39:40 AM | NYSE | 24052G200o2t |
20 | $ 78.21 | 09:40:29 AM | NYSE | 24052G200olf |
100 | $ 78.21 | 09:40:29 AM | NYSE | 24052G200olh |
100 | $ 78.21 | 09:40:29 AM | NYSE | 24052G200olj |
100 | $ 78.21 | 09:40:29 AM | NYSE | 24052G200oll |
100 | $ 78.21 | 09:40:29 AM | NYSE | 24052G200olo |
100 | $ 78.22 | 09:40:39 AM | NYSE | 24052G200oo9 |
99 | $ 78.24 | 09:40:54 AM | NYSE | 24052G200ouf |
100 | $ 78.24 | 09:40:55 AM | NYSE | 24052G200ouh |
1 | $ 78.24 | 09:41:04 AM | NYSE | 24052G200oy6 |
98 | $ 78.24 | 09:41:04 AM | NYSE | 24052G200oy4 |
2 | $ 78.24 | 09:41:04 AM | NYSE | 24052G200oy8 |
1 | $ 78.24 | 09:41:20 AM | NYSE | 24052G200piz |
72 | $ 78.26 | 09:41:37 AM | NYSE | 24052G200q27 |
100 | $ 78.26 | 09:41:37 AM | NYSE | 24052G200q29 |
27 | $ 78.26 | 09:41:37 AM | NYSE | 24052G200q2b |
100 | $ 78.25 | 09:41:53 AM | NYSE | 24052G200qcr |
100 | $ 78.25 | 09:41:53 AM | NYSE | 24052G200qct |
100 | $ 78.23 | 09:42:07 AM | NYSE | 24052G200qmi |
99 | $ 78.23 | 09:42:19 AM | NYSE | 24052G200qu1 |
1 | $ 78.23 | 09:42:19 AM | NYSE | 24052G200qu3 |
20 | $ 78.23 | 09:42:58 AM | NYSE | 24052G200r7t |
80 | $ 78.22 | 09:43:02 AM | NYSE | 24052G200rbh |
100 | $ 78.22 | 09:43:02 AM | NYSE | 24052G200rbj |
100 | $ 78.22 | 09:43:02 AM | NYSE | 24052G200rbl |
100 | $ 78.20 | 09:43:12 AM | NYSE | 24052G200ri2 |
100 | $ 78.27 | 09:44:32 AM | NYSE | 24052G200s67 |
4 | $ 78.27 | 09:44:32 AM | NYSE | 24052G200s69 |
100 | $ 78.27 | 09:44:32 AM | NYSE | 24052G200s6b |
100 | $ 78.27 | 09:44:32 AM | NYSE | 24052G200s6d |
62 | $ 78.27 | 09:44:32 AM | NYSE | 24052G200s6f |
96 | $ 78.27 | 09:44:32 AM | NYSE | 24052G200s6h |
38 | $ 78.26 | 09:44:32 AM | NYSE | 24052G200s6j |
100 | $ 78.26 | 09:44:32 AM | NYSE | 24052G200s6l |
3 | $ 78.25 | 09:44:57 AM | NYSE | 24052G200sc1 |
97 | $ 78.25 | 09:45:04 AM | NYSE | 24052G200sh7 |
100 | $ 78.25 | 09:45:05 AM | NYSE | 24052G200sh9 |
100 | $ 78.27 | 09:45:08 AM | NYSE | 24052G200siv |
32 | $ 78.32 | 09:45:56 AM | NYSE | 24052G200sxc |
100 | $ 78.31 | 09:45:56 AM | NYSE | 24052G200sxe |
68 | $ 78.31 | 09:45:56 AM | NYSE | 24052G200sxg |
100 | $ 78.31 | 09:45:56 AM | NYSE | 24052G200sxi |
100 | $ 78.33 | 09:46:18 AM | NYSE | 24052G200t4u |
100 | $ 78.31 | 09:46:31 AM | NYSE | 24052G200t7b |
100 | $ 78.30 | 09:46:37 AM | NYSE | 24052G200t9d |
100 | $ 78.28 | 09:46:49 AM | NYSE | 24052G200tbx |
100 | $ 78.27 | 09:47:01 AM | NYSE | 24052G200ti3 |
100 | $ 78.24 | 09:47:23 AM | NYSE | 24052G200tpy |
100 | $ 78.31 | 09:48:30 AM | NYSE | 24052G200udx |
100 | $ 78.31 | 09:48:30 AM | NYSE | 24052G200udz |
100 | $ 78.31 | 09:48:30 AM | NYSE | 24052G200ue1 |
100 | $ 78.29 | 09:48:37 AM | NYSE | 24052G200uet |
100 | $ 78.24 | 09:48:42 AM | NYSE | 24052G200ufw |
100 | $ 78.23 | 09:49:49 AM | NYSE | 24052G200uv8 |
100 | $ 78.23 | 09:49:49 AM | NYSE | 24052G200uva |
100 | $ 78.23 | 09:49:49 AM | NYSE | 24052G200uvc |
29 | $ 78.23 | 09:49:49 AM | NYSE | 24052G200uve |
1 | $ 78.23 | 09:49:50 AM | NYSE | 24052G200uvk |
70 | $ 78.23 | 09:49:50 AM | NYSE | 24052G200uvm |
76 | $ 78.23 | 09:51:30 AM | NYSE | 24052G200vu4 |
100 | $ 78.23 | 09:51:30 AM | NYSE | 24052G200vu6 |
100 | $ 78.23 | 09:51:30 AM | NYSE | 24052G200vu8 |
100 | $ 78.23 | 09:51:30 AM | NYSE | 24052G200vua |
24 | $ 78.23 | 09:51:30 AM | NYSE | 24052G200vuc |
100 | $ 78.23 | 09:51:31 AM | NYSE | 24052G200vue |
100 | $ 78.23 | 09:51:31 AM | NYSE | 24052G200vug |
100 | $ 78.22 | 09:51:37 AM | NYSE | 24052G200vwj |
100 | $ 78.22 | 09:53:05 AM | NYSE | 24052G200wlg |
100 | $ 78.24 | 09:53:21 AM | NYSE | 24052G200wpg |
100 | $ 78.24 | 09:53:21 AM | NYSE | 24052G200wpi |
100 | $ 78.24 | 09:53:21 AM | NYSE | 24052G200wpk |
100 | $ 78.24 | 09:53:21 AM | NYSE | 24052G200wpm |
100 | $ 78.24 | 09:53:21 AM | NYSE | 24052G200wpo |
100 | $ 78.23 | 09:53:37 AM | NYSE | 24052G200wuc |
52 | $ 78.23 | 09:53:37 AM | NYSE | 24052G200wue |
48 | $ 78.23 | 09:53:37 AM | NYSE | 24052G200wug |
100 | $ 78.28 | 09:53:50 AM | NYSE | 24052G200x2g |
100 | $ 78.26 | 09:54:05 AM | NYSE | 24052G200xbo |
99 | $ 78.36 | 09:54:49 AM | NYSE | 24052G200xsg |
100 | $ 78.36 | 09:54:49 AM | NYSE | 24052G200xsi |
1 | $ 78.36 | 09:54:49 AM | NYSE | 24052G200xsk |
100 | $ 78.36 | 09:55:21 AM | NYSE | 24052G200z8i |
100 | $ 78.36 | 09:55:21 AM | NYSE | 24052G200z8k |
100 | $ 78.33 | 09:55:53 AM | NYSE | 24052G200zoz |
100 | $ 78.33 | 09:55:53 AM | NYSE | 24052G200zp1 |
100 | $ 78.33 | 09:55:53 AM | NYSE | 24052G200zp3 |
55 | $ 78.32 | 09:56:17 AM | NYSE | 24052G200zym |
34 | $ 78.39 | 09:57:13 AM | NYSE | 24052G2010pk |
11 | $ 78.39 | 09:57:13 AM | NYSE | 24052G2010pm |
23 | $ 78.39 | 09:57:13 AM | NYSE | 24052G2010po |
77 | $ 78.44 | 09:57:23 AM | NYSE | 24052G2010sy |
100 | $ 78.44 | 09:57:23 AM | NYSE | 24052G2010t0 |
100 | $ 78.44 | 09:57:23 AM | NYSE | 24052G2010t2 |
100 | $ 78.44 | 09:57:23 AM | NYSE | 24052G2010t4 |
33 | $ 78.44 | 09:57:53 AM | NYSE | 24052G2010x8 |
100 | $ 78.44 | 09:57:53 AM | NYSE | 24052G2010xa |
67 | $ 78.44 | 09:57:53 AM | NYSE | 24052G2010xc |
100 | $ 78.43 | 09:58:03 AM | NYSE | 24052G20111a |
100 | $ 78.40 | 09:58:23 AM | NYSE | 24052G2011br |
100 | $ 78.42 | 09:58:44 AM | NYSE | 24052G2011gd |
83 | $ 78.44 | 10:00:00 AM | NYSE | 24052G2012s7 |
100 | $ 78.44 | 10:00:00 AM | NYSE | 24052G2012s9 |
100 | $ 78.44 | 10:00:00 AM | NYSE | 24052G2012sb |
2 | $ 78.44 | 10:00:00 AM | NYSE | 24052G2012sd |
15 | $ 78.43 | 10:00:03 AM | NYSE | 24052G2012ua |
100 | $ 78.47 | 10:00:45 AM | NYSE | 24052G2013jy |
100 | $ 78.47 | 10:00:45 AM | NYSE | 24052G2013k0 |
100 | $ 78.48 | 10:00:50 AM | NYSE | 24052G2013ly |
100 | $ 78.47 | 10:01:00 AM | NYSE | 24052G2013ro |
100 | $ 78.43 | 10:01:23 AM | NYSE | 24052G201479 |
100 | $ 78.43 | 10:01:24 AM | NYSE | 24052G20147j |
100 | $ 78.44 | 10:01:50 AM | NYSE | 24052G2014jn |
100 | $ 78.44 | 10:01:55 AM | NYSE | 24052G2014md |
100 | $ 78.50 | 10:02:13 AM | NYSE | 24052G2014xe |
100 | $ 78.52 | 10:02:28 AM | NYSE | 24052G201530 |
100 | $ 78.49 | 10:02:32 AM | NYSE | 24052G201543 |
100 | $ 78.55 | 10:03:39 AM | NYSE | 24052G2016cb |
100 | $ 78.58 | 10:04:15 AM | NYSE | 24052G2016s0 |
100 | $ 78.60 | 10:04:32 AM | NYSE | 24052G20172u |
100 | $ 78.59 | 10:04:46 AM | NYSE | 24052G201781 |
100 | $ 78.58 | 10:05:11 AM | NYSE | 24052G2017hu |
100 | $ 78.57 | 10:05:16 AM | NYSE | 24052G2017kn |
100 | $ 78.58 | 10:05:33 AM | NYSE | 24052G2017rl |
68 | $ 78.56 | 10:05:45 AM | NYSE | 24052G2017wj |
32 | $ 78.56 | 10:05:45 AM | NYSE | 24052G2017wl |
15 | $ 78.50 | 10:06:08 AM | NYSE | 24052G201853 |
57 | $ 78.50 | 10:06:08 AM | NYSE | 24052G201855 |
28 | $ 78.50 | 10:06:08 AM | NYSE | 24052G201857 |
100 | $ 78.49 | 10:06:32 AM | NYSE | 24052G2018ev |
100 | $ 78.47 | 10:06:52 AM | NYSE | 24052G2018mk |
100 | $ 78.56 | 10:08:21 AM | NYSE | 24052G2019hj |
100 | $ 78.56 | 10:08:21 AM | NYSE | 24052G2019hl |
100 | $ 78.60 | 10:08:57 AM | NYSE | 24052G2019vf |
100 | $ 78.60 | 10:08:57 AM | NYSE | 24052G2019vh |
100 | $ 78.59 | 10:09:16 AM | NYSE | 24052G201a3x |
100 | $ 78.55 | 10:09:26 AM | NYSE | 24052G201a7d |
100 | $ 78.54 | 10:09:56 AM | NYSE | 24052G201agy |
100 | $ 78.55 | 10:10:28 AM | NYSE | 24052G201ati |
100 | $ 78.55 | 10:10:28 AM | NYSE | 24052G201atk |
100 | $ 78.54 | 10:10:37 AM | NYSE | 24052G201avw |
100 | $ 78.54 | 10:10:55 AM | NYSE | 24052G201b6j |
100 | $ 78.54 | 10:11:06 AM | NYSE | 24052G201bbc |
100 | $ 78.56 | 10:11:37 AM | NYSE | 24052G201bs3 |
100 | $ 78.44 | 10:11:45 AM | NYSE | 24052G201bwh |
100 | $ 78.40 | 10:11:54 AM | NYSE | 24052G201c2m |
100 | $ 78.42 | 10:12:04 AM | NYSE | 24052G201c64 |
100 | $ 78.44 | 10:12:18 AM | NYSE | 24052G201cbm |
100 | $ 78.46 | 10:12:44 AM | NYSE | 24052G201cmn |
100 | $ 78.44 | 10:12:53 AM | NYSE | 24052G201cqk |
100 | $ 78.43 | 10:13:24 AM | NYSE | 24052G201d5j |
74 | $ 78.44 | 10:13:39 AM | NYSE | 24052G201dg5 |
100 | $ 78.43 | 10:13:46 AM | NYSE | 24052G201dih |
26 | $ 78.43 | 10:13:46 AM | NYSE | 24052G201dif |
100 | $ 78.40 | 10:14:28 AM | NYSE | 24052G201e6h |
100 | $ 78.39 | 10:14:55 AM | NYSE | 24052G201elr |
100 | $ 78.56 | 10:15:37 AM | NYSE | 24052G201fd6 |
100 | $ 78.57 | 10:15:56 AM | NYSE | 24052G201fl8 |
100 | $ 78.54 | 10:16:15 AM | NYSE | 24052G201ft0 |
43 | $ 78.52 | 10:16:40 AM | NYSE | 24052G201g1s |
57 | $ 78.52 | 10:16:40 AM | NYSE | 24052G201g1u |
100 | $ 78.56 | 10:16:45 AM | NYSE | 24052G201g4n |
100 | $ 78.59 | 10:17:08 AM | NYSE | 24052G201ge5 |
63 | $ 78.59 | 10:17:14 AM | NYSE | 24052G201ghq |
37 | $ 78.59 | 10:17:14 AM | NYSE | 24052G201ghs |
100 | $ 78.58 | 10:17:26 AM | NYSE | 24052G201gp4 |
100 | $ 78.52 | 10:18:41 AM | NYSE | 24052G201hl3 |
100 | $ 78.51 | 10:18:56 AM | NYSE | 24052G201htq |
100 | $ 78.50 | 10:19:00 AM | NYSE | 24052G201huy |
100 | $ 78.51 | 10:19:58 AM | NYSE | 24052G201iiy |
100 | $ 78.50 | 10:20:23 AM | NYSE | 24052G201isq |
100 | $ 78.51 | 10:20:45 AM | NYSE | 24052G201j5n |
100 | $ 78.51 | 10:20:54 AM | NYSE | 24052G201jbj |
100 | $ 78.50 | 10:22:20 AM | NYSE | 24052G201kfn |
100 | $ 78.50 | 10:22:20 AM | NYSE | 24052G201kfs |
6 | $ 78.50 | 10:23:06 AM | NYSE | 24052G201l2f |
94 | $ 78.50 | 10:23:23 AM | NYSE | 24052G201l98 |
100 | $ 78.50 | 10:23:23 AM | NYSE | 24052G201l9a |
100 | $ 78.50 | 10:23:23 AM | NYSE | 24052G201l9c |
100 | $ 78.49 | 10:23:27 AM | NYSE | 24052G201laj |
66 | $ 78.56 | 10:24:31 AM | NYSE | 24052G201m1i |
34 | $ 78.60 | 10:24:57 AM | NYSE | 24052G201mag |
100 | $ 78.60 | 10:24:58 AM | NYSE | 24052G201mai |
100 | $ 78.60 | 10:24:58 AM | NYSE | 24052G201mak |
100 | $ 78.58 | 10:25:06 AM | NYSE | 24052G201mef |
6 | $ 78.62 | 10:25:20 AM | NYSE | 24052G201mir |
24 | $ 78.62 | 10:25:20 AM | NYSE | 24052G201mit |
100 | $ 78.62 | 10:25:52 AM | NYSE | 24052G201mw1 |
70 | $ 78.62 | 10:25:52 AM | NYSE | 24052G201mw3 |
100 | $ 78.66 | 10:26:28 AM | NYSE | 24052G201n8b |
100 | $ 78.66 | 10:26:28 AM | NYSE | 24052G201n8e |
95 | $ 78.60 | 10:26:34 AM | NYSE | 24052G201nag |
5 | $ 78.58 | 10:26:55 AM | NYSE | 24052G201njm |
100 | $ 78.58 | 10:26:55 AM | NYSE | 24052G201njo |
99 | $ 78.68 | 10:27:46 AM | NYSE | 24052G201o1k |
1 | $ 78.66 | 10:27:47 AM | NYSE | 24052G201o2q |
100 | $ 78.65 | 10:28:11 AM | NYSE | 24052G201o9b |
100 | $ 78.64 | 10:28:34 AM | NYSE | 24052G201ogl |
100 | $ 78.64 | 10:28:51 AM | NYSE | 24052G201oni |
100 | $ 78.66 | 10:29:15 AM | NYSE | 24052G201ovn |
100 | $ 78.66 | 10:29:54 AM | NYSE | 24052G201pc4 |
2 | $ 78.68 | 10:29:59 AM | NYSE | 24052G201pd7 |
98 | $ 78.65 | 10:30:28 AM | NYSE | 24052G201psa |
100 | $ 78.62 | 10:30:38 AM | NYSE | 24052G201pwo |
100 | $ 78.59 | 10:30:51 AM | NYSE | 24052G201q9e |
100 | $ 78.58 | 10:31:01 AM | NYSE | 24052G201qe5 |
100 | $ 78.63 | 10:32:07 AM | NYSE | 24052G201qx5 |
100 | $ 78.63 | 10:32:07 AM | NYSE | 24052G201qx7 |
90 | $ 78.66 | 10:32:45 AM | NYSE | 24052G201rj4 |
10 | $ 78.65 | 10:32:52 AM | NYSE | 24052G201roa |
100 | $ 78.65 | 10:32:52 AM | NYSE | 24052G201roc |
100 | $ 78.64 | 10:32:57 AM | NYSE | 24052G201rq9 |
88 | $ 78.66 | 10:33:36 AM | NYSE | 24052G201s5f |
12 | $ 78.66 | 10:33:36 AM | NYSE | 24052G201s5h |
11 | $ 78.69 | 10:33:40 AM | NYSE | 24052G201s6y |
89 | $ 78.69 | 10:33:40 AM | NYSE | 24052G201s70 |
100 | $ 78.69 | 10:34:00 AM | NYSE | 24052G201sd2 |
91 | $ 78.68 | 10:34:39 AM | NYSE | 24052G201ss9 |
9 | $ 78.68 | 10:34:39 AM | NYSE | 24052G201ssb |
100 | $ 78.63 | 10:35:14 AM | NYSE | 24052G201t68 |
100 | $ 78.62 | 10:36:15 AM | NYSE | 24052G201tph |
100 | $ 78.62 | 10:36:15 AM | NYSE | 24052G201tpj |
58 | $ 78.59 | 10:36:40 AM | NYSE | 24052G201twm |
1 | $ 78.59 | 10:36:40 AM | NYSE | 24052G201twi |
41 | $ 78.59 | 10:36:40 AM | NYSE | 24052G201twk |
9 | $ 78.59 | 10:36:54 AM | NYSE | 24052G201u07 |
91 | $ 78.60 | 10:37:05 AM | NYSE | 24052G201u48 |
100 | $ 78.60 | 10:37:24 AM | NYSE | 24052G201uc1 |
61 | $ 78.63 | 10:38:23 AM | NYSE | 24052G201utx |
39 | $ 78.64 | 10:38:52 AM | NYSE | 24052G201v60 |
60 | $ 78.64 | 10:38:52 AM | NYSE | 24052G201v62 |
40 | $ 78.65 | 10:39:23 AM | NYSE | 24052G201vf6 |
100 | $ 78.65 | 10:39:23 AM | NYSE | 24052G201vf8 |
86 | $ 78.65 | 10:39:23 AM | NYSE | 24052G201vfa |
83 | $ 78.65 | 10:39:23 AM | NYSE | 24052G201vfe |
14 | $ 78.65 | 10:39:23 AM | NYSE | 24052G201vfg |
17 | $ 78.65 | 10:39:23 AM | NYSE | 24052G201vfi |
100 | $ 78.61 | 10:39:50 AM | NYSE | 24052G201vqf |
17 | $ 78.63 | 10:40:50 AM | NYSE | 24052G201wbb |
100 | $ 78.63 | 10:40:50 AM | NYSE | 24052G201wbd |
100 | $ 78.63 | 10:40:50 AM | NYSE | 24052G201wbf |
83 | $ 78.62 | 10:41:03 AM | NYSE | 24052G201wmh |
100 | $ 78.61 | 10:41:06 AM | NYSE | 24052G201wny |
51 | $ 78.62 | 10:41:56 AM | NYSE | 24052G201x92 |
20 | $ 78.62 | 10:41:56 AM | NYSE | 24052G201x94 |
100 | $ 78.63 | 10:43:29 AM | NYSE | 24052G201y04 |
100 | $ 78.63 | 10:43:29 AM | NYSE | 24052G201y06 |
29 | $ 78.63 | 10:43:29 AM | NYSE | 24052G201y08 |
100 | $ 78.63 | 10:43:29 AM | NYSE | 24052G201y0a |
100 | $ 78.63 | 10:43:29 AM | NYSE | 24052G201y0c |
100 | $ 78.63 | 10:43:29 AM | NYSE | 24052G201y0e |
100 | $ 78.65 | 10:44:49 AM | NYSE | 24052G201yvo |
100 | $ 78.65 | 10:44:49 AM | NYSE | 24052G201yvq |
100 | $ 78.65 | 10:44:49 AM | NYSE | 24052G201yvs |
100 | $ 78.65 | 10:44:49 AM | NYSE | 24052G201yvu |
64 | $ 78.67 | 10:45:05 AM | NYSE | 24052G201z1a |
36 | $ 78.68 | 10:45:27 AM | NYSE | 24052G201za1 |
100 | $ 78.68 | 10:45:27 AM | NYSE | 24052G201za3 |
93 | $ 78.55 | 10:45:49 AM | NYSE | 24052G201zgh |
7 | $ 78.55 | 10:45:49 AM | NYSE | 24052G201zgj |
100 | $ 78.52 | 10:46:12 AM | NYSE | 24052G201zrf |
56 | $ 78.52 | 10:46:32 AM | NYSE | 24052G201zxf |
44 | $ 78.52 | 10:46:32 AM | NYSE | 24052G201zxh |
100 | $ 78.50 | 10:46:55 AM | NYSE | 24052G20205z |
100 | $ 78.51 | 10:47:27 AM | NYSE | 24052G2020g3 |
88 | $ 78.49 | 10:48:25 AM | NYSE | 24052G2020yi |
100 | $ 78.49 | 10:48:25 AM | NYSE | 24052G2020yk |
12 | $ 78.49 | 10:48:25 AM | NYSE | 24052G2020ym |
9 | $ 78.48 | 10:49:12 AM | NYSE | 24052G2021fp |
100 | $ 78.48 | 10:49:12 AM | NYSE | 24052G2021fr |
91 | $ 78.52 | 10:50:02 AM | NYSE | 24052G20228l |
100 | $ 78.52 | 10:50:02 AM | NYSE | 24052G20228n |
100 | $ 78.52 | 10:50:02 AM | NYSE | 24052G20228p |
100 | $ 78.51 | 10:50:24 AM | NYSE | 24052G2022h4 |
100 | $ 78.53 | 10:50:45 AM | NYSE | 24052G2022n4 |
100 | $ 78.53 | 10:50:45 AM | NYSE | 24052G2022n6 |
100 | $ 78.52 | 10:51:04 AM | NYSE | 24052G2022zq |
37 | $ 78.53 | 10:52:05 AM | NYSE | 24052G2023o7 |
100 | $ 78.53 | 10:52:05 AM | NYSE | 24052G2023o9 |
63 | $ 78.52 | 10:52:10 AM | NYSE | 24052G2023ph |
6 | $ 78.53 | 10:53:05 AM | NYSE | 24052G202484 |
94 | $ 78.54 | 10:53:52 AM | NYSE | 24052G2024qg |
100 | $ 78.54 | 10:53:52 AM | NYSE | 24052G2024qi |
100 | $ 78.54 | 10:53:52 AM | NYSE | 24052G2024qk |
100 | $ 78.54 | 10:53:52 AM | NYSE | 24052G2024qm |
100 | $ 78.54 | 10:53:52 AM | NYSE | 24052G2024qo |
100 | $ 78.54 | 10:54:30 AM | NYSE | 24052G2025c3 |
100 | $ 78.51 | 10:54:53 AM | NYSE | 24052G2025ia |
100 | $ 78.51 | 10:54:53 AM | NYSE | 24052G2025ic |
81 | $ 78.50 | 10:55:07 AM | NYSE | 24052G2025mn |
19 | $ 78.50 | 10:55:07 AM | NYSE | 24052G2025mp |
41 | $ 78.52 | 10:55:37 AM | NYSE | 24052G2025tq |
59 | $ 78.53 | 10:55:40 AM | NYSE | 24052G2025v2 |
100 | $ 78.52 | 10:56:00 AM | NYSE | 24052G202618 |
100 | $ 78.49 | 10:56:27 AM | NYSE | 24052G202686 |
100 | $ 78.48 | 10:57:03 AM | NYSE | 24052G2026jp |
2 | $ 78.53 | 10:57:51 AM | NYSE | 24052G2026xx |
98 | $ 78.53 | 10:57:51 AM | NYSE | 24052G2026xz |
100 | $ 78.53 | 10:57:51 AM | NYSE | 24052G2026y1 |
100 | $ 78.53 | 10:57:51 AM | NYSE | 24052G2026y3 |
100 | $ 78.58 | 10:59:04 AM | NYSE | 24052G2027mx |
100 | $ 78.58 | 10:59:04 AM | NYSE | 24052G2027mq |
100 | $ 78.58 | 10:59:04 AM | NYSE | 24052G2027mv |
77 | $ 78.57 | 10:59:10 AM | NYSE | 24052G2027op |
23 | $ 78.57 | 10:59:10 AM | NYSE | 24052G2027or |
29 | $ 78.58 | 10:59:53 AM | NYSE | 24052G202824 |
71 | $ 78.58 | 11:00:15 AM | NYSE | 24052G202883 |
100 | $ 78.58 | 11:00:15 AM | NYSE | 24052G202885 |
57 | $ 78.56 | 11:01:11 AM | NYSE | 24052G2028q9 |
100 | $ 78.57 | 11:01:44 AM | NYSE | 24052G20290m |
43 | $ 78.57 | 11:01:44 AM | NYSE | 24052G20290o |
100 | $ 78.57 | 11:01:44 AM | NYSE | 24052G20290q |
100 | $ 78.57 | 11:01:44 AM | NYSE | 24052G20290s |
100 | $ 78.58 | 11:01:56 AM | NYSE | 24052G20293n |
100 | $ 78.58 | 11:02:06 AM | NYSE | 24052G202965 |
100 | $ 78.61 | 11:02:54 AM | NYSE | 24052G2029lm |
30 | $ 78.60 | 11:03:22 AM | NYSE | 24052G2029t8 |
100 | $ 78.60 | 11:03:22 AM | NYSE | 24052G2029ta |
12 | $ 78.60 | 11:03:43 AM | NYSE | 24052G2029yq |
100 | $ 78.62 | 11:04:23 AM | NYSE | 24052G202ack |
58 | $ 78.62 | 11:04:23 AM | NYSE | 24052G202acm |
100 | $ 78.62 | 11:04:23 AM | NYSE | 24052G202aco |
100 | $ 78.57 | 11:04:32 AM | NYSE | 24052G202afp |
41 | $ 78.57 | 11:05:15 AM | NYSE | 24052G202au1 |
59 | $ 78.57 | 11:05:18 AM | NYSE | 24052G202av2 |
100 | $ 78.56 | 11:06:06 AM | NYSE | 24052G202b8o |
100 | $ 78.56 | 11:06:06 AM | NYSE | 24052G202b8q |
100 | $ 78.56 | 11:06:06 AM | NYSE | 24052G202b8s |
100 | $ 78.62 | 11:07:12 AM | NYSE | 24052G202c01 |
100 | $ 78.62 | 11:07:12 AM | NYSE | 24052G202c03 |
100 | $ 78.62 | 11:07:12 AM | NYSE | 24052G202c05 |
6 | $ 78.64 | 11:07:35 AM | NYSE | 24052G202cam |
94 | $ 78.64 | 11:07:40 AM | NYSE | 24052G202cf0 |
100 | $ 78.63 | 11:07:47 AM | NYSE | 24052G202cj4 |
100 | $ 78.59 | 11:08:10 AM | NYSE | 24052G202cqs |
93 | $ 78.62 | 11:09:16 AM | NYSE | 24052G202dq4 |
1 | $ 78.62 | 11:09:16 AM | NYSE | 24052G202dq6 |
73 | $ 78.65 | 11:09:46 AM | NYSE | 24052G202dy4 |
6 | $ 78.65 | 11:09:46 AM | NYSE | 24052G202dy6 |
100 | $ 78.65 | 11:09:46 AM | NYSE | 24052G202dy9 |
27 | $ 78.65 | 11:09:46 AM | NYSE | 24052G202dyc |
100 | $ 78.65 | 11:11:06 AM | NYSE | 24052G202erp |
100 | $ 78.65 | 11:11:06 AM | NYSE | 24052G202err |
100 | $ 78.65 | 11:11:06 AM | NYSE | 24052G202ert |
100 | $ 78.65 | 11:11:06 AM | NYSE | 24052G202erv |
100 | $ 78.60 | 11:11:16 AM | NYSE | 24052G202ewv |
36 | $ 78.59 | 11:11:45 AM | NYSE | 24052G202f9d |
100 | $ 78.62 | 11:12:11 AM | NYSE | 24052G202fih |
64 | $ 78.62 | 11:12:11 AM | NYSE | 24052G202fij |
100 | $ 78.62 | 11:12:19 AM | NYSE | 24052G202flb |
100 | $ 78.60 | 11:12:43 AM | NYSE | 24052G202fu5 |
100 | $ 78.61 | 11:13:04 AM | NYSE | 24052G202g1s |
100 | $ 78.61 | 11:14:03 AM | NYSE | 24052G202gl4 |
100 | $ 78.61 | 11:14:03 AM | NYSE | 24052G202gl6 |
16 | $ 78.63 | 11:14:28 AM | NYSE | 24052G202gt5 |
4 | $ 78.63 | 11:14:28 AM | NYSE | 24052G202gt7 |
80 | $ 78.63 | 11:14:28 AM | NYSE | 24052G202gta |
100 | $ 78.64 | 11:14:44 AM | NYSE | 24052G202gyb |
87 | $ 78.64 | 11:15:32 AM | NYSE | 24052G202hsf |
100 | $ 78.64 | 11:15:32 AM | NYSE | 24052G202hsh |
13 | $ 78.64 | 11:15:32 AM | NYSE | 24052G202hsj |
100 | $ 78.64 | 11:15:51 AM | NYSE | 24052G202i1r |
100 | $ 78.64 | 11:15:58 AM | NYSE | 24052G202i35 |
62 | $ 78.63 | 11:16:16 AM | NYSE | 24052G202i7h |
38 | $ 78.63 | 11:16:16 AM | NYSE | 24052G202i7j |
100 | $ 78.63 | 11:16:33 AM | NYSE | 24052G202iby |
9 | $ 78.67 | 11:18:12 AM | NYSE | 24052G202j1o |
100 | $ 78.66 | 11:18:19 AM | NYSE | 24052G202j2y |
100 | $ 78.66 | 11:18:19 AM | NYSE | 24052G202j30 |
91 | $ 78.66 | 11:18:19 AM | NYSE | 24052G202j32 |
100 | $ 78.66 | 11:18:19 AM | NYSE | 24052G202j34 |
13 | $ 78.64 | 11:19:20 AM | NYSE | 24052G202jy1 |
13 | $ 78.64 | 11:19:20 AM | NYSE | 24052G202jy3 |
87 | $ 78.64 | 11:19:20 AM | NYSE | 24052G202jy5 |
87 | $ 78.64 | 11:19:20 AM | NYSE | 24052G202jy9 |
64 | $ 78.64 | 11:19:20 AM | NYSE | 24052G202jyb |
47 | $ 78.65 | 11:19:43 AM | NYSE | 24052G202kb2 |
36 | $ 78.65 | 11:19:43 AM | NYSE | 24052G202kb4 |
100 | $ 78.64 | 11:19:46 AM | NYSE | 24052G202kbu |
53 | $ 78.64 | 11:19:46 AM | NYSE | 24052G202kbw |
6 | $ 78.66 | 11:19:55 AM | NYSE | 24052G202keo |
94 | $ 78.68 | 11:20:45 AM | NYSE | 24052G202l6p |
6 | $ 78.68 | 11:20:45 AM | NYSE | 24052G202l6r |
100 | $ 78.69 | 11:21:11 AM | NYSE | 24052G202ljj |
94 | $ 78.69 | 11:21:12 AM | NYSE | 24052G202ljl |
100 | $ 78.66 | 11:22:07 AM | NYSE | 24052G202m48 |
100 | $ 78.66 | 11:22:07 AM | NYSE | 24052G202m4a |
100 | $ 78.64 | 11:22:32 AM | NYSE | 24052G202mcz |
100 | $ 78.62 | 11:23:05 AM | NYSE | 24052G202mlc |
100 | $ 78.62 | 11:23:05 AM | NYSE | 24052G202mle |
100 | $ 78.62 | 11:23:17 AM | NYSE | 24052G202mnt |
87 | $ 78.61 | 11:23:27 AM | NYSE | 24052G202mq5 |
13 | $ 78.61 | 11:23:27 AM | NYSE | 24052G202mq7 |
93 | $ 78.61 | 11:23:37 AM | NYSE | 24052G202msf |
7 | $ 78.61 | 11:23:37 AM | NYSE | 24052G202msh |
93 | $ 78.61 | 11:23:45 AM | NYSE | 24052G202mub |
7 | $ 78.61 | 11:23:45 AM | NYSE | 24052G202mud |
95 | $ 78.61 | 11:24:29 AM | NYSE | 24052G202n7u |
5 | $ 78.61 | 11:24:29 AM | NYSE | 24052G202n7w |
100 | $ 78.60 | 11:24:41 AM | NYSE | 24052G202nav |
74 | $ 78.58 | 11:24:43 AM | NYSE | 24052G202nbe |
26 | $ 78.58 | 11:24:43 AM | NYSE | 24052G202nbg |
97 | $ 78.57 | 11:25:00 AM | NYSE | 24052G202nhv |
3 | $ 78.57 | 11:25:05 AM | NYSE | 24052G202nji |
81 | $ 78.57 | 11:25:05 AM | NYSE | 24052G202njk |
19 | $ 78.55 | 11:26:31 AM | NYSE | 24052G202oiz |
100 | $ 78.55 | 11:26:31 AM | NYSE | 24052G202oj1 |
100 | $ 78.54 | 11:26:50 AM | NYSE | 24052G202opz |
100 | $ 78.53 | 11:27:05 AM | NYSE | 24052G202owm |
100 | $ 78.53 | 11:27:11 AM | NYSE | 24052G202oy1 |
100 | $ 78.53 | 11:27:17 AM | NYSE | 24052G202p0a |
100 | $ 78.51 | 11:27:39 AM | NYSE | 24052G202p5i |
66 | $ 78.51 | 11:27:49 AM | NYSE | 24052G202p72 |
100 | $ 78.53 | 11:28:28 AM | NYSE | 24052G202pgt |
34 | $ 78.53 | 11:28:28 AM | NYSE | 24052G202pgv |
100 | $ 78.54 | 11:28:32 AM | NYSE | 24052G202phf |
100 | $ 78.57 | 11:28:51 AM | NYSE | 24052G202pn5 |
100 | $ 78.56 | 11:28:59 AM | NYSE | 24052G202ppt |
100 | $ 78.58 | 11:29:33 AM | NYSE | 24052G202q51 |
88 | $ 78.58 | 11:29:50 AM | NYSE | 24052G202qa4 |
12 | $ 78.58 | 11:29:50 AM | NYSE | 24052G202qa6 |
100 | $ 78.59 | 11:30:23 AM | NYSE | 24052G202qmq |
100 | $ 78.55 | 11:30:40 AM | NYSE | 24052G202qvu |
100 | $ 78.59 | 11:31:44 AM | NYSE | 24052G202rcg |
100 | $ 78.59 | 11:32:04 AM | NYSE | 24052G202rjv |
100 | $ 78.59 | 11:32:08 AM | NYSE | 24052G202rkn |
100 | $ 78.58 | 11:32:19 AM | NYSE | 24052G202rnf |
100 | $ 78.56 | 11:32:44 AM | NYSE | 24052G202ru7 |
100 | $ 78.56 | 11:32:51 AM | NYSE | 24052G202rxb |
100 | $ 78.56 | 11:33:19 AM | NYSE | 24052G202s3f |
100 | $ 78.58 | 11:33:39 AM | NYSE | 24052G202s8x |
100 | $ 78.62 | 11:33:50 AM | NYSE | 24052G202sf1 |
76 | $ 78.62 | 11:34:02 AM | NYSE | 24052G202sj6 |
24 | $ 78.62 | 11:34:02 AM | NYSE | 24052G202sj8 |
100 | $ 78.64 | 11:34:13 AM | NYSE | 24052G202sod |
100 | $ 78.65 | 11:34:26 AM | NYSE | 24052G202srq |
100 | $ 78.63 | 11:34:34 AM | NYSE | 24052G202sth |
100 | $ 78.69 | 11:34:59 AM | NYSE | 24052G202szx |
100 | $ 78.62 | 11:35:28 AM | NYSE | 24052G202t8q |
100 | $ 78.61 | 11:35:41 AM | NYSE | 24052G202tc1 |
100 | $ 78.62 | 11:36:02 AM | NYSE | 24052G202tfu |
100 | $ 78.62 | 11:36:07 AM | NYSE | 24052G202tgx |
100 | $ 78.62 | 11:36:35 AM | NYSE | 24052G202tnx |
97 | $ 78.61 | 11:36:50 AM | NYSE | 24052G202tu5 |
3 | $ 78.61 | 11:36:50 AM | NYSE | 24052G202tu7 |
100 | $ 78.60 | 11:36:57 AM | NYSE | 24052G202tw2 |
100 | $ 78.63 | 11:37:06 AM | NYSE | 24052G202u03 |
100 | $ 78.62 | 11:37:12 AM | NYSE | 24052G202u21 |
100 | $ 78.64 | 11:37:36 AM | NYSE | 24052G202uch |
7 | $ 78.69 | 11:38:29 AM | NYSE | 24052G202uqd |
2 | $ 78.69 | 11:38:29 AM | NYSE | 24052G202uqf |
35 | $ 78.69 | 11:38:29 AM | NYSE | 24052G202uqh |
56 | $ 78.69 | 11:38:30 AM | NYSE | 24052G202uqy |
100 | $ 78.70 | 11:38:34 AM | NYSE | 24052G202ury |
100 | $ 78.70 | 11:39:25 AM | NYSE | 24052G202v8p |
100 | $ 78.67 | 11:39:57 AM | NYSE | 24052G202vw8 |
100 | $ 78.68 | 11:40:24 AM | NYSE | 24052G202w6q |
68 | $ 78.64 | 11:41:08 AM | NYSE | 24052G202wmx |
68 | $ 78.66 | 11:41:31 AM | NYSE | 24052G202wsf |
32 | $ 78.66 | 11:41:31 AM | NYSE | 24052G202wsh |
32 | $ 78.67 | 11:41:42 AM | NYSE | 24052G202wwe |
100 | $ 78.67 | 11:41:42 AM | NYSE | 24052G202wwg |
100 | $ 78.66 | 11:42:58 AM | NYSE | 24052G202xfo |
16 | $ 78.65 | 11:43:05 AM | NYSE | 24052G202xh4 |
84 | $ 78.65 | 11:43:05 AM | NYSE | 24052G202xh6 |
100 | $ 78.55 | 11:43:46 AM | NYSE | 24052G202xr7 |
100 | $ 78.52 | 11:43:59 AM | NYSE | 24052G202xuf |
100 | $ 78.51 | 11:45:05 AM | NYSE | 24052G202y7m |
69 | $ 78.49 | 11:45:47 AM | NYSE | 24052G202yns |
31 | $ 78.49 | 11:45:47 AM | NYSE | 24052G202ynv |
100 | $ 78.48 | 11:46:46 AM | NYSE | 24052G202za9 |
100 | $ 78.44 | 11:46:58 AM | NYSE | 24052G202zcd |
100 | $ 78.42 | 11:47:47 AM | NYSE | 24052G202zps |
100 | $ 78.37 | 11:48:26 AM | NYSE | 24052G20300z |
100 | $ 78.36 | 11:48:40 AM | NYSE | 24052G20304r |
100 | $ 78.37 | 11:49:51 AM | NYSE | 24052G2030oq |
100 | $ 78.35 | 11:50:09 AM | NYSE | 24052G2030z1 |
100 | $ 78.30 | 11:50:38 AM | NYSE | 24052G203174 |
100 | $ 78.28 | 11:51:13 AM | NYSE | 24052G2031kl |
100 | $ 78.26 | 11:51:36 AM | NYSE | 24052G2031qg |
89 | $ 78.26 | 11:51:41 AM | NYSE | 24052G2031r7 |
11 | $ 78.26 | 11:51:41 AM | NYSE | 24052G2031r9 |
100 | $ 78.32 | 11:52:21 AM | NYSE | 24052G20322g |
100 | $ 78.34 | 11:52:40 AM | NYSE | 24052G20326s |
100 | $ 78.36 | 11:55:22 AM | NYSE | 24052G2033d5 |
100 | $ 78.34 | 11:55:35 AM | NYSE | 24052G2033hk |
100 | $ 78.31 | 11:55:54 AM | NYSE | 24052G2033nf |
100 | $ 78.35 | 11:56:57 AM | NYSE | 24052G20343s |
100 | $ 78.34 | 11:57:06 AM | NYSE | 24052G203461 |
100 | $ 78.32 | 11:57:24 AM | NYSE | 24052G2034be |
100 | $ 78.31 | 11:57:42 AM | NYSE | 24052G2034fy |
19 | $ 78.32 | 11:58:46 AM | NYSE | 24052G2034ty |
34 | $ 78.33 | 11:59:05 AM | NYSE | 24052G2034xk |
100 | $ 78.33 | 11:59:05 AM | NYSE | 24052G2034xm |
11 | $ 78.33 | 11:59:05 AM | NYSE | 24052G2034xo |
36 | $ 78.33 | 11:59:05 AM | NYSE | 24052G2034xq |
100 | $ 78.30 | 12:00:35 PM | NYSE | 24052G2035vb |
100 | $ 78.27 | 12:00:55 PM | NYSE | 24052G20361u |
100 | $ 78.26 | 12:01:05 PM | NYSE | 24052G20363n |
100 | $ 78.26 | 12:01:25 PM | NYSE | 24052G203675 |
100 | $ 78.27 | 12:01:33 PM | NYSE | 24052G20368b |
100 | $ 78.26 | 12:01:52 PM | NYSE | 24052G2036dg |
100 | $ 78.25 | 12:02:27 PM | NYSE | 24052G2036ob |
100 | $ 78.30 | 12:03:43 PM | NYSE | 24052G2037e5 |
100 | $ 78.32 | 12:04:10 PM | NYSE | 24052G2037q7 |
100 | $ 78.29 | 12:04:38 PM | NYSE | 24052G2037z5 |
100 | $ 78.30 | 12:04:58 PM | NYSE | 24052G203879 |
73 | $ 78.29 | 12:05:06 PM | NYSE | 24052G20389o |
27 | $ 78.29 | 12:05:18 PM | NYSE | 24052G2038gu |
100 | $ 78.29 | 12:05:18 PM | NYSE | 24052G2038gw |
100 | $ 78.27 | 12:05:41 PM | NYSE | 24052G2038va |
74 | $ 78.24 | 12:06:02 PM | NYSE | 24052G20390u |
26 | $ 78.24 | 12:06:02 PM | NYSE | 24052G20390w |
100 | $ 78.20 | 12:07:03 PM | NYSE | 24052G2039mj |
100 | $ 78.18 | 12:07:29 PM | NYSE | 24052G2039uk |
100 | $ 78.17 | 12:07:45 PM | NYSE | 24052G2039zf |
10 | $ 78.18 | 12:08:47 PM | NYSE | 24052G203agi |
90 | $ 78.18 | 12:08:47 PM | NYSE | 24052G203agk |
94 | $ 78.17 | 12:09:19 PM | NYSE | 24052G203aq5 |
6 | $ 78.17 | 12:09:19 PM | NYSE | 24052G203aq7 |
100 | $ 78.18 | 12:11:04 PM | NYSE | 24052G203br2 |
100 | $ 78.14 | 12:11:18 PM | NYSE | 24052G203bwd |
100 | $ 78.13 | 12:11:21 PM | NYSE | 24052G203bx3 |
68 | $ 78.14 | 12:11:30 PM | NYSE | 24052G203byj |
31 | $ 78.14 | 12:11:30 PM | NYSE | 24052G203byl |
1 | $ 78.13 | 12:11:31 PM | NYSE | 24052G203byw |
100 | $ 78.12 | 12:12:39 PM | NYSE | 24052G203cov |
100 | $ 78.11 | 12:12:57 PM | NYSE | 24052G203cu4 |
100 | $ 78.09 | 12:13:27 PM | NYSE | 24052G203d63 |
17 | $ 78.07 | 12:13:45 PM | NYSE | 24052G203d9u |
83 | $ 78.07 | 12:13:46 PM | NYSE | 24052G203d9x |
100 | $ 78.07 | 12:15:00 PM | NYSE | 24052G203dqg |
100 | $ 78.06 | 12:15:06 PM | NYSE | 24052G203dsk |
11 | $ 78.03 | 12:16:35 PM | NYSE | 24052G203eit |
89 | $ 78.03 | 12:16:35 PM | NYSE | 24052G203eiv |
100 | $ 77.99 | 12:16:39 PM | NYSE | 24052G203ejt |
100 | $ 77.98 | 12:16:55 PM | NYSE | 24052G203en9 |
20 | $ 78.01 | 12:17:57 PM | NYSE | 24052G203f6z |
80 | $ 78.01 | 12:17:57 PM | NYSE | 24052G203f71 |
100 | $ 77.99 | 12:18:37 PM | NYSE | 24052G203fg2 |
100 | $ 77.99 | 12:18:40 PM | NYSE | 24052G203fgi |
100 | $ 78.03 | 12:19:30 PM | NYSE | 24052G203ft0 |
100 | $ 78.03 | 12:19:54 PM | NYSE | 24052G203fyl |
2 | $ 78.03 | 12:20:45 PM | NYSE | 24052G203gdp |
98 | $ 78.09 | 12:21:08 PM | NYSE | 24052G203gl6 |
2 | $ 78.09 | 12:21:08 PM | NYSE | 24052G203gl8 |
98 | $ 78.09 | 12:21:08 PM | NYSE | 24052G203gla |
100 | $ 78.09 | 12:22:17 PM | NYSE | 24052G203h3i |
100 | $ 78.07 | 12:22:34 PM | NYSE | 24052G203hd8 |
100 | $ 78.05 | 12:23:20 PM | NYSE | 24052G203hoz |
81 | $ 78.03 | 12:23:33 PM | NYSE | 24052G203hrx |
19 | $ 78.03 | 12:23:33 PM | NYSE | 24052G203hrz |
100 | $ 78.03 | 12:25:02 PM | NYSE | 24052G203ipc |
80 | $ 78.04 | 12:25:26 PM | NYSE | 24052G203ix9 |
20 | $ 78.04 | 12:25:26 PM | NYSE | 24052G203ixb |
100 | $ 78.02 | 12:25:50 PM | NYSE | 24052G203j27 |
100 | $ 78.01 | 12:26:26 PM | NYSE | 24052G203j9k |
100 | $ 78.05 | 12:27:24 PM | NYSE | 24052G203jrr |
100 | $ 78.01 | 12:28:45 PM | NYSE | 24052G203kbb |
55 | $ 78.00 | 12:29:37 PM | NYSE | 24052G203kue |
45 | $ 78.07 | 12:30:11 PM | NYSE | 24052G203l62 |
100 | $ 78.07 | 12:30:11 PM | NYSE | 24052G203l64 |
100 | $ 78.07 | 12:32:13 PM | NYSE | 24052G203lzr |
50 | $ 78.05 | 12:32:56 PM | NYSE | 24052G203mdm |
24 | $ 78.04 | 12:32:57 PM | NYSE | 24052G203mds |
26 | $ 78.04 | 12:33:50 PM | NYSE | 24052G203mu1 |
100 | $ 78.04 | 12:33:50 PM | NYSE | 24052G203mtz |
100 | $ 78.03 | 12:34:11 PM | NYSE | 24052G203myc |
62 | $ 78.06 | 12:35:29 PM | NYSE | 24052G203nm9 |
38 | $ 78.06 | 12:35:29 PM | NYSE | 24052G203nmb |
100 | $ 78.08 | 12:36:32 PM | NYSE | 24052G203o3i |
14 | $ 78.10 | 12:37:33 PM | NYSE | 24052G203oja |
86 | $ 78.10 | 12:37:33 PM | NYSE | 24052G203ojc |
12 | $ 78.13 | 12:37:35 PM | NYSE | 24052G203ojv |
20 | $ 78.14 | 12:38:21 PM | NYSE | 24052G203os2 |
68 | $ 78.14 | 12:38:23 PM | NYSE | 24052G203osg |
52 | $ 78.14 | 12:38:23 PM | NYSE | 24052G203osi |
48 | $ 78.14 | 12:38:23 PM | NYSE | 24052G203osk |
28 | $ 78.12 | 12:39:08 PM | NYSE | 24052G203p76 |
65 | $ 78.12 | 12:39:08 PM | NYSE | 24052G203p78 |
7 | $ 78.12 | 12:39:08 PM | NYSE | 24052G203p7a |
100 | $ 78.10 | 12:40:05 PM | NYSE | 24052G203pjh |
33 | $ 78.11 | 12:40:46 PM | NYSE | 24052G203prm |
67 | $ 78.10 | 12:40:58 PM | NYSE | 24052G203pti |
48 | $ 78.10 | 12:40:58 PM | NYSE | 24052G203ptk |
52 | $ 78.10 | 12:40:58 PM | NYSE | 24052G203ptm |
100 | $ 78.09 | 12:41:47 PM | NYSE | 24052G203q53 |
100 | $ 78.11 | 12:42:38 PM | NYSE | 24052G203qj9 |
63 | $ 78.09 | 12:43:02 PM | NYSE | 24052G203qo2 |
37 | $ 78.09 | 12:43:02 PM | NYSE | 24052G203qo4 |
100 | $ 78.07 | 12:43:25 PM | NYSE | 24052G203qub |
100 | $ 78.01 | 12:43:37 PM | NYSE | 24052G203r01 |
100 | $ 78.01 | 12:44:19 PM | NYSE | 24052G203r9p |
7 | $ 78.01 | 12:46:09 PM | NYSE | 24052G203rzh |
74 | $ 78.01 | 12:46:09 PM | NYSE | 24052G203rzj |
19 | $ 78.01 | 12:46:09 PM | NYSE | 24052G203rzl |
1 | $ 77.97 | 12:46:45 PM | NYSE | 24052G203sab |
99 | $ 77.97 | 12:46:45 PM | NYSE | 24052G203saf |
100 | $ 78.01 | 12:48:17 PM | NYSE | 24052G203su2 |
100 | $ 77.98 | 12:48:52 PM | NYSE | 24052G203t34 |
3 | $ 77.99 | 12:49:10 PM | NYSE | 24052G203tan |
97 | $ 78.00 | 12:49:46 PM | NYSE | 24052G203tsr |
25 | $ 78.00 | 12:49:46 PM | NYSE | 24052G203tst |
75 | $ 78.00 | 12:49:46 PM | NYSE | 24052G203tsv |
100 | $ 77.98 | 12:50:13 PM | NYSE | 24052G203u3p |
100 | $ 77.97 | 12:50:47 PM | NYSE | 24052G203ugq |
100 | $ 77.96 | 12:52:01 PM | NYSE | 24052G203uwo |
30 | $ 78.01 | 12:53:23 PM | NYSE | 24052G203vic |
40 | $ 78.01 | 12:53:23 PM | NYSE | 24052G203vie |
30 | $ 78.01 | 12:53:23 PM | NYSE | 24052G203vig |
97 | $ 78.05 | 12:53:54 PM | NYSE | 24052G203vql |
3 | $ 78.05 | 12:53:54 PM | NYSE | 24052G203vqn |
6 | $ 78.01 | 12:54:14 PM | NYSE | 24052G203vvq |
94 | $ 78.01 | 12:54:14 PM | NYSE | 24052G203vvs |
100 | $ 78.01 | 12:56:03 PM | NYSE | 24052G203wjd |
100 | $ 77.99 | 12:56:12 PM | NYSE | 24052G203wl1 |
5 | $ 77.98 | 12:57:12 PM | NYSE | 24052G203wxi |
10 | $ 77.98 | 12:57:15 PM | NYSE | 24052G203wyf |
30 | $ 77.98 | 12:57:52 PM | NYSE | 24052G203x4o |
55 | $ 77.98 | 12:57:52 PM | NYSE | 24052G203x4q |
22 | $ 77.98 | 12:57:52 PM | NYSE | 24052G203x4s |
78 | $ 77.98 | 12:58:11 PM | NYSE | 24052G203x7x |
1 | $ 77.98 | 12:58:11 PM | NYSE | 24052G203x7z |
12 | $ 77.98 | 12:58:11 PM | NYSE | 24052G203x81 |
87 | $ 77.98 | 12:58:11 PM | NYSE | 24052G203x83 |
75 | $ 77.95 | 12:58:57 PM | NYSE | 24052G203xhi |
25 | $ 77.95 | 12:58:57 PM | NYSE | 24052G203xhk |
100 | $ 77.96 | 13:01:11 PM | NYSE | 24052G203yid |
100 | $ 77.94 | 13:01:31 PM | NYSE | 24052G203yu3 |
100 | $ 77.87 | 13:01:46 PM | NYSE | 24052G203zax |
100 | $ 77.88 | 13:02:12 PM | NYSE | 24052G203zfd |
10 | $ 77.79 | 13:02:58 PM | NYSE | 24052G203zuf |
90 | $ 77.79 | 13:02:58 PM | NYSE | 24052G203zuh |
100 | $ 77.80 | 13:03:57 PM | NYSE | 24052G20404x |
100 | $ 77.79 | 13:04:58 PM | NYSE | 24052G2040fx |
98 | $ 77.77 | 13:05:29 PM | NYSE | 24052G2040mf |
2 | $ 77.76 | 13:05:38 PM | NYSE | 24052G2040r9 |
100 | $ 77.77 | 13:06:21 PM | NYSE | 24052G2040z7 |
100 | $ 77.82 | 13:06:57 PM | NYSE | 24052G20417b |
100 | $ 77.79 | 13:08:04 PM | NYSE | 24052G2041xs |
100 | $ 77.78 | 13:08:53 PM | NYSE | 24052G204280 |
23 | $ 77.84 | 13:10:29 PM | NYSE | 24052G2042yw |
77 | $ 77.84 | 13:10:29 PM | NYSE | 24052G2042yy |
100 | $ 77.80 | 13:11:18 PM | NYSE | 24052G2043bo |
100 | $ 77.78 | 13:11:40 PM | NYSE | 24052G2043m1 |
100 | $ 77.78 | 13:12:16 PM | NYSE | 24052G20441a |
47 | $ 77.83 | 13:13:21 PM | NYSE | 24052G2044e5 |
53 | $ 77.83 | 13:13:51 PM | NYSE | 24052G2044ji |
100 | $ 77.83 | 13:13:51 PM | NYSE | 24052G2044jp |
100 | $ 77.83 | 13:14:21 PM | NYSE | 24052G2044q4 |
100 | $ 77.80 | 13:14:52 PM | NYSE | 24052G2044wr |
100 | $ 77.79 | 13:15:12 PM | NYSE | 24052G204503 |
100 | $ 77.75 | 13:15:29 PM | NYSE | 24052G204533 |
9 | $ 77.79 | 13:16:33 PM | NYSE | 24052G2045dl |
65 | $ 77.81 | 13:16:33 PM | NYSE | 24052G2045dn |
26 | $ 77.80 | 13:16:33 PM | NYSE | 24052G2045dp |
100 | $ 77.83 | 13:19:06 PM | NYSE | 24052G2046l3 |
100 | $ 77.82 | 13:19:22 PM | NYSE | 24052G2046o9 |
100 | $ 77.78 | 13:20:03 PM | NYSE | 24052G2046zw |
100 | $ 77.77 | 13:20:18 PM | NYSE | 24052G20471h |
100 | $ 77.75 | 13:20:50 PM | NYSE | 24052G20478l |
100 | $ 77.75 | 13:21:23 PM | NYSE | 24052G2047h2 |
100 | $ 77.78 | 13:22:20 PM | NYSE | 24052G2047rx |
100 | $ 77.76 | 13:22:33 PM | NYSE | 24052G2047v1 |
100 | $ 77.68 | 13:23:57 PM | NYSE | 24052G2048aj |
100 | $ 77.68 | 13:24:06 PM | NYSE | 24052G2048ec |
100 | $ 77.67 | 13:24:53 PM | NYSE | 24052G2048pt |
99 | $ 77.60 | 13:26:00 PM | NYSE | 24052G20495x |
1 | $ 77.60 | 13:26:00 PM | NYSE | 24052G20495z |
11 | $ 77.58 | 13:26:26 PM | NYSE | 24052G2049c6 |
89 | $ 77.58 | 13:26:26 PM | NYSE | 24052G2049c8 |
37 | $ 77.51 | 13:27:11 PM | NYSE | 24052G2049l6 |
63 | $ 77.50 | 13:27:21 PM | NYSE | 24052G2049qe |
100 | $ 77.50 | 13:27:21 PM | NYSE | 24052G2049qm |
40 | $ 77.52 | 13:28:35 PM | NYSE | 24052G204ab2 |
60 | $ 77.52 | 13:28:35 PM | NYSE | 24052G204ab4 |
5 | $ 77.53 | 13:29:57 PM | NYSE | 24052G204auv |
95 | $ 77.57 | 13:30:15 PM | NYSE | 24052G204azq |
100 | $ 77.57 | 13:30:15 PM | NYSE | 24052G204azs |
43 | $ 77.54 | 13:31:02 PM | NYSE | 24052G204bbw |
43 | $ 77.53 | 13:31:07 PM | NYSE | 24052G204bd6 |
57 | $ 77.53 | 13:31:07 PM | NYSE | 24052G204bd8 |
72 | $ 77.55 | 13:33:10 PM | NYSE | 24052G204c4n |
5 | $ 77.55 | 13:33:10 PM | NYSE | 24052G204c4r |
77 | $ 77.57 | 13:33:26 PM | NYSE | 24052G204c84 |
23 | $ 77.57 | 13:33:26 PM | NYSE | 24052G204c86 |
23 | $ 77.60 | 13:33:32 PM | NYSE | 24052G204c9f |
100 | $ 77.59 | 13:33:38 PM | NYSE | 24052G204cav |
100 | $ 77.54 | 13:34:51 PM | NYSE | 24052G204cud |
50 | $ 77.54 | 13:35:13 PM | NYSE | 24052G204czg |
50 | $ 77.54 | 13:35:26 PM | NYSE | 24052G204d24 |
100 | $ 77.54 | 13:36:10 PM | NYSE | 24052G204dd6 |
100 | $ 77.51 | 13:37:00 PM | NYSE | 24052G204dno |
100 | $ 77.54 | 13:37:36 PM | NYSE | 24052G204dy3 |
100 | $ 77.53 | 13:38:21 PM | NYSE | 24052G204e8r |
100 | $ 77.49 | 13:39:39 PM | NYSE | 24052G204eru |
100 | $ 77.52 | 13:40:25 PM | NYSE | 24052G204f0l |
1 | $ 77.51 | 13:40:46 PM | NYSE | 24052G204f7y |
9 | $ 77.51 | 13:41:47 PM | NYSE | 24052G204fps |
90 | $ 77.52 | 13:42:17 PM | NYSE | 24052G204g2o |
100 | $ 77.52 | 13:42:17 PM | NYSE | 24052G204g2q |
100 | $ 77.51 | 13:42:35 PM | NYSE | 24052G204g5v |
100 | $ 77.51 | 13:42:48 PM | NYSE | 24052G204g7z |
1 | $ 77.54 | 13:44:07 PM | NYSE | 24052G204grc |
100 | $ 77.55 | 13:44:27 PM | NYSE | 24052G204gw1 |
99 | $ 77.55 | 13:44:27 PM | NYSE | 24052G204gw3 |
100 | $ 77.54 | 13:46:04 PM | NYSE | 24052G204hlg |
100 | $ 77.50 | 13:46:39 PM | NYSE | 24052G204hrb |
1 | $ 77.54 | 13:47:10 PM | NYSE | 24052G204hvr |
89 | $ 77.54 | 13:47:10 PM | NYSE | 24052G204hw9 |
10 | $ 77.54 | 13:47:10 PM | NYSE | 24052G204hwc |
100 | $ 77.54 | 13:48:45 PM | NYSE | 24052G204iid |
100 | $ 77.54 | 13:49:15 PM | NYSE | 24052G204irg |
100 | $ 77.54 | 13:49:53 PM | NYSE | 24052G204iyv |
1 | $ 77.53 | 13:50:03 PM | NYSE | 24052G204j06 |
1 | $ 77.52 | 13:50:12 PM | NYSE | 24052G204j3q |
99 | $ 77.52 | 13:50:12 PM | NYSE | 24052G204j3s |
99 | $ 77.52 | 13:50:13 PM | NYSE | 24052G204j3y |
100 | $ 77.59 | 13:51:57 PM | NYSE | 24052G204juz |
100 | $ 77.56 | 13:52:57 PM | NYSE | 24052G204k5n |
100 | $ 77.53 | 13:53:03 PM | NYSE | 24052G204k71 |
88 | $ 77.52 | 13:54:07 PM | NYSE | 24052G204kmn |
12 | $ 77.52 | 13:54:07 PM | NYSE | 24052G204kmp |
54 | $ 77.50 | 13:54:20 PM | NYSE | 24052G204ksm |
46 | $ 77.50 | 13:54:26 PM | NYSE | 24052G204ktw |
100 | $ 77.51 | 13:55:22 PM | NYSE | 24052G204l9s |
11 | $ 77.51 | 13:57:54 PM | NYSE | 24052G204mdr |
71 | $ 77.51 | 13:57:54 PM | NYSE | 24052G204mdt |
18 | $ 77.50 | 13:58:30 PM | NYSE | 24052G204mke |
55 | $ 77.50 | 13:58:30 PM | NYSE | 24052G204mkg |
45 | $ 77.50 | 13:58:30 PM | NYSE | 24052G204mki |
100 | $ 77.50 | 13:58:34 PM | NYSE | 24052G204ml9 |
100 | $ 77.51 | 14:00:00 PM | NYSE | 24052G204n4i |
100 | $ 77.50 | 14:00:05 PM | NYSE | 24052G204n7q |
100 | $ 77.52 | 14:00:15 PM | NYSE | 24052G204ncv |
100 | $ 77.52 | 14:00:30 PM | NYSE | 24052G204nh5 |
100 | $ 77.51 | 14:00:40 PM | NYSE | 24052G204nlb |
100 | $ 77.50 | 14:01:06 PM | NYSE | 24052G204ntk |
100 | $ 77.50 | 14:01:48 PM | NYSE | 24052G204o8c |
22 | $ 77.50 | 14:02:54 PM | NYSE | 24052G204omz |
78 | $ 77.50 | 14:02:57 PM | NYSE | 24052G204ono |
47 | $ 77.54 | 14:03:18 PM | NYSE | 24052G204or8 |
5 | $ 77.55 | 14:03:19 PM | NYSE | 24052G204orq |
48 | $ 77.55 | 14:03:20 PM | NYSE | 24052G204os8 |
100 | $ 77.63 | 14:03:48 PM | NYSE | 24052G204p81 |
100 | $ 77.62 | 14:04:15 PM | NYSE | 24052G204pn2 |
100 | $ 77.64 | 14:05:07 PM | NYSE | 24052G204qak |
100 | $ 77.64 | 14:05:53 PM | NYSE | 24052G204qp6 |
100 | $ 77.58 | 14:06:23 PM | NYSE | 24052G204qvd |
100 | $ 77.56 | 14:07:54 PM | NYSE | 24052G204rbf |
78 | $ 77.55 | 14:08:12 PM | NYSE | 24052G204rfb |
22 | $ 77.55 | 14:08:12 PM | NYSE | 24052G204rfg |
100 | $ 77.55 | 14:09:17 PM | NYSE | 24052G204rtp |
100 | $ 77.53 | 14:09:33 PM | NYSE | 24052G204rxe |
25 | $ 77.51 | 14:09:56 PM | NYSE | 24052G204s26 |
25 | $ 77.53 | 14:10:17 PM | NYSE | 24052G204sae |
75 | $ 77.53 | 14:10:17 PM | NYSE | 24052G204sag |
75 | $ 77.53 | 14:10:37 PM | NYSE | 24052G204sdm |
21 | $ 77.52 | 14:11:21 PM | NYSE | 24052G204smd |
1 | $ 77.54 | 14:11:35 PM | NYSE | 24052G204soi |
76 | $ 77.53 | 14:11:50 PM | NYSE | 24052G204ss1 |
78 | $ 77.53 | 14:11:50 PM | NYSE | 24052G204ss5 |
24 | $ 77.53 | 14:11:50 PM | NYSE | 24052G204ss9 |
100 | $ 77.50 | 14:12:23 PM | NYSE | 24052G204t0a |
100 | $ 77.54 | 14:13:13 PM | NYSE | 24052G204tf5 |
100 | $ 77.51 | 14:14:03 PM | NYSE | 24052G204tom |
100 | $ 77.50 | 14:14:57 PM | NYSE | 24052G204u2a |
100 | $ 77.49 | 14:15:10 PM | NYSE | 24052G204u8u |
100 | $ 77.52 | 14:15:51 PM | NYSE | 24052G204uhw |
100 | $ 77.56 | 14:16:27 PM | NYSE | 24052G204urx |
100 | $ 77.54 | 14:16:51 PM | NYSE | 24052G204ux9 |
100 | $ 77.52 | 14:17:37 PM | NYSE | 24052G204v7e |
100 | $ 77.57 | 14:18:13 PM | NYSE | 24052G204vgs |
100 | $ 77.52 | 14:19:10 PM | NYSE | 24052G204vrn |
70 | $ 77.48 | 14:19:41 PM | NYSE | 24052G204vzz |
30 | $ 77.49 | 14:19:45 PM | NYSE | 24052G204w1a |
100 | $ 77.52 | 14:20:30 PM | NYSE | 24052G204w9n |
100 | $ 77.52 | 14:21:19 PM | NYSE | 24052G204wl4 |
20 | $ 77.54 | 14:22:03 PM | NYSE | 24052G204wuu |
80 | $ 77.54 | 14:22:15 PM | NYSE | 24052G204wxl |
100 | $ 77.54 | 14:22:15 PM | NYSE | 24052G204wxn |
96 | $ 77.49 | 14:23:02 PM | NYSE | 24052G204x96 |
4 | $ 77.49 | 14:23:06 PM | NYSE | 24052G204x9v |
100 | $ 77.45 | 14:23:35 PM | NYSE | 24052G204xje |
100 | $ 77.45 | 14:24:47 PM | NYSE | 24052G204xuu |
100 | $ 77.44 | 14:25:00 PM | NYSE | 24052G204xx8 |
100 | $ 77.45 | 14:27:19 PM | NYSE | 24052G204z3k |
100 | $ 77.44 | 14:27:41 PM | NYSE | 24052G204z86 |
99 | $ 77.47 | 14:28:28 PM | NYSE | 24052G204zia |
1 | $ 77.47 | 14:28:40 PM | NYSE | 24052G204zki |
7 | $ 77.47 | 14:28:40 PM | NYSE | 24052G204zkk |
56 | $ 77.47 | 14:28:40 PM | NYSE | 24052G204zkm |
37 | $ 77.47 | 14:28:40 PM | NYSE | 24052G204zko |
100 | $ 77.47 | 14:28:46 PM | NYSE | 24052G204zle |
100 | $ 77.47 | 14:28:59 PM | NYSE | 24052G204znz |
100 | $ 77.51 | 14:30:55 PM | NYSE | 24052G2050b9 |
100 | $ 77.49 | 14:31:38 PM | NYSE | 24052G2050lt |
100 | $ 77.48 | 14:32:16 PM | NYSE | 24052G2050td |
68 | $ 77.47 | 14:33:21 PM | NYSE | 24052G20516i |
32 | $ 77.47 | 14:33:21 PM | NYSE | 24052G20516k |
100 | $ 77.45 | 14:33:29 PM | NYSE | 24052G205183 |
100 | $ 77.45 | 14:33:33 PM | NYSE | 24052G20518w |
53 | $ 77.45 | 14:34:10 PM | NYSE | 24052G2051ie |
47 | $ 77.45 | 14:34:21 PM | NYSE | 24052G2051jv |
100 | $ 77.44 | 14:34:26 PM | NYSE | 24052G2051lx |
100 | $ 77.43 | 14:34:42 PM | NYSE | 24052G2051oy |
100 | $ 77.44 | 14:35:37 PM | NYSE | 24052G20522d |
100 | $ 77.42 | 14:35:48 PM | NYSE | 24052G20524p |
100 | $ 77.42 | 14:35:57 PM | NYSE | 24052G205268 |
52 | $ 77.41 | 14:36:48 PM | NYSE | 24052G2052jx |
48 | $ 77.41 | 14:36:48 PM | NYSE | 24052G2052jz |
100 | $ 77.40 | 14:37:12 PM | NYSE | 24052G2052r7 |
100 | $ 77.37 | 14:38:05 PM | NYSE | 24052G20538b |
100 | $ 77.34 | 14:38:42 PM | NYSE | 24052G2053km |
100 | $ 77.33 | 14:39:15 PM | NYSE | 24052G2053px |
100 | $ 77.31 | 14:39:57 PM | NYSE | 24052G2053zf |
63 | $ 77.31 | 14:40:22 PM | NYSE | 24052G205440 |
37 | $ 77.29 | 14:40:25 PM | NYSE | 24052G20544g |
63 | $ 77.27 | 14:40:47 PM | NYSE | 24052G20549l |
37 | $ 77.27 | 14:40:48 PM | NYSE | 24052G20549n |
100 | $ 77.27 | 14:42:06 PM | NYSE | 24052G2054rk |
100 | $ 77.25 | 14:42:15 PM | NYSE | 24052G2054v7 |
28 | $ 77.23 | 14:42:31 PM | NYSE | 24052G205516 |
72 | $ 77.22 | 14:42:35 PM | NYSE | 24052G20553o |
100 | $ 77.21 | 14:43:10 PM | NYSE | 24052G2055it |
100 | $ 77.23 | 14:43:44 PM | NYSE | 24052G2055wz |
100 | $ 77.21 | 14:44:12 PM | NYSE | 24052G20563p |
100 | $ 77.21 | 14:44:22 PM | NYSE | 24052G20565n |
100 | $ 77.20 | 14:44:33 PM | NYSE | 24052G20567l |
93 | $ 77.21 | 14:44:55 PM | NYSE | 24052G2056ay |
7 | $ 77.21 | 14:44:55 PM | NYSE | 24052G2056b0 |
100 | $ 77.21 | 14:45:29 PM | NYSE | 24052G2056k6 |
100 | $ 77.25 | 14:45:42 PM | NYSE | 24052G2056nn |
100 | $ 77.31 | 14:46:28 PM | NYSE | 24052G2056zq |
33 | $ 77.31 | 14:46:44 PM | NYSE | 24052G205741 |
67 | $ 77.31 | 14:46:44 PM | NYSE | 24052G205743 |
100 | $ 77.28 | 14:47:22 PM | NYSE | 24052G2057aj |
100 | $ 77.29 | 14:48:04 PM | NYSE | 24052G2057iq |
100 | $ 77.28 | 14:48:15 PM | NYSE | 24052G2057n1 |
100 | $ 77.26 | 14:48:51 PM | NYSE | 24052G205806 |
100 | $ 77.26 | 14:49:10 PM | NYSE | 24052G205852 |
100 | $ 77.31 | 14:50:33 PM | NYSE | 24052G2058nh |
99 | $ 77.32 | 14:50:58 PM | NYSE | 24052G2058t0 |
1 | $ 77.32 | 14:50:58 PM | NYSE | 24052G2058t2 |
100 | $ 77.34 | 14:51:36 PM | NYSE | 24052G2058zu |
20 | $ 77.33 | 14:51:46 PM | NYSE | 24052G205923 |
100 | $ 77.33 | 14:52:15 PM | NYSE | 24052G20597o |
80 | $ 77.33 | 14:52:15 PM | NYSE | 24052G20597q |
13 | $ 77.32 | 14:52:18 PM | NYSE | 24052G20598e |
87 | $ 77.32 | 14:52:18 PM | NYSE | 24052G20598g |
100 | $ 77.32 | 14:52:51 PM | NYSE | 24052G2059hp |
100 | $ 77.35 | 14:54:12 PM | NYSE | 24052G205a18 |
91 | $ 77.38 | 14:55:15 PM | NYSE | 24052G205agv |
9 | $ 77.38 | 14:55:15 PM | NYSE | 24052G205agx |
100 | $ 77.41 | 14:56:22 PM | NYSE | 24052G205b6x |
62 | $ 77.39 | 14:56:32 PM | NYSE | 24052G205b8u |
38 | $ 77.39 | 14:56:32 PM | NYSE | 24052G205b8w |
100 | $ 77.37 | 14:56:40 PM | NYSE | 24052G205b9p |
100 | $ 77.31 | 14:57:00 PM | NYSE | 24052G205bez |
92 | $ 77.29 | 14:57:15 PM | NYSE | 24052G205bj4 |
93 | $ 77.28 | 14:57:22 PM | NYSE | 24052G205bk4 |
8 | $ 77.28 | 14:57:22 PM | NYSE | 24052G205bk6 |
7 | $ 77.28 | 14:58:07 PM | NYSE | 24052G205buq |
100 | $ 77.28 | 14:58:07 PM | NYSE | 24052G205bus |
100 | $ 77.28 | 14:58:52 PM | NYSE | 24052G205c6m |
100 | $ 77.28 | 14:59:18 PM | NYSE | 24052G205ceg |
100 | $ 77.33 | 15:00:01 PM | NYSE | 24052G205cow |
100 | $ 77.36 | 15:00:21 PM | NYSE | 24052G205ct2 |
100 | $ 77.35 | 15:00:35 PM | NYSE | 24052G205cwt |
100 | $ 77.34 | 15:00:41 PM | NYSE | 24052G205cy3 |
100 | $ 77.34 | 15:01:01 PM | NYSE | 24052G205d28 |
100 | $ 77.35 | 15:02:11 PM | NYSE | 24052G205dlf |
100 | $ 77.33 | 15:02:44 PM | NYSE | 24052G205dta |
100 | $ 77.36 | 15:03:26 PM | NYSE | 24052G205e4h |
100 | $ 77.42 | 15:03:58 PM | NYSE | 24052G205eg8 |
100 | $ 77.39 | 15:04:19 PM | NYSE | 24052G205elz |
100 | $ 77.38 | 15:04:48 PM | NYSE | 24052G205esl |
93 | $ 77.41 | 15:05:04 PM | NYSE | 24052G205exu |
7 | $ 77.40 | 15:05:13 PM | NYSE | 24052G205f20 |
81 | $ 77.40 | 15:05:13 PM | NYSE | 24052G205f22 |
19 | $ 77.40 | 15:05:13 PM | NYSE | 24052G205f24 |
100 | $ 77.38 | 15:05:27 PM | NYSE | 24052G205f6i |
40 | $ 77.38 | 15:06:03 PM | NYSE | 24052G205fip |
60 | $ 77.38 | 15:06:03 PM | NYSE | 24052G205fir |
100 | $ 77.39 | 15:07:06 PM | NYSE | 24052G205fvt |
100 | $ 77.36 | 15:07:42 PM | NYSE | 24052G205g2i |
100 | $ 77.34 | 15:07:52 PM | NYSE | 24052G205g3o |
100 | $ 77.33 | 15:08:08 PM | NYSE | 24052G205g6y |
100 | $ 77.29 | 15:08:31 PM | NYSE | 24052G205gbk |
47 | $ 77.29 | 15:09:22 PM | NYSE | 24052G205gob |
53 | $ 77.29 | 15:09:22 PM | NYSE | 24052G205god |
100 | $ 77.29 | 15:10:00 PM | NYSE | 24052G205gyy |
100 | $ 77.28 | 15:10:04 PM | NYSE | 24052G205h01 |
87 | $ 77.31 | 15:10:28 PM | NYSE | 24052G205h6d |
13 | $ 77.30 | 15:10:51 PM | NYSE | 24052G205hd4 |
100 | $ 77.30 | 15:10:51 PM | NYSE | 24052G205hd6 |
100 | $ 77.28 | 15:11:14 PM | NYSE | 24052G205hms |
100 | $ 77.27 | 15:11:25 PM | NYSE | 24052G205hog |
100 | $ 77.25 | 15:12:04 PM | NYSE | 24052G205hyd |
100 | $ 77.24 | 15:12:16 PM | NYSE | 24052G205i89 |
100 | $ 77.23 | 15:12:39 PM | NYSE | 24052G205ikc |
71 | $ 77.24 | 15:13:27 PM | NYSE | 24052G205izh |
29 | $ 77.24 | 15:13:27 PM | NYSE | 24052G205izj |
100 | $ 77.26 | 15:13:33 PM | NYSE | 24052G205j1i |
100 | $ 77.19 | 15:14:16 PM | NYSE | 24052G205jb5 |
87 | $ 77.19 | 15:14:26 PM | NYSE | 24052G205jgc |
13 | $ 77.19 | 15:14:26 PM | NYSE | 24052G205jge |
50 | $ 77.23 | 15:15:17 PM | NYSE | 24052G205jtf |
94 | $ 77.26 | 15:15:36 PM | NYSE | 24052G205k07 |
50 | $ 77.26 | 15:15:36 PM | NYSE | 24052G205k09 |
6 | $ 77.26 | 15:15:36 PM | NYSE | 24052G205k0b |
46 | $ 77.21 | 15:16:10 PM | NYSE | 24052G205kcp |
54 | $ 77.21 | 15:16:10 PM | NYSE | 24052G205kcr |
100 | $ 77.18 | 15:17:13 PM | NYSE | 24052G205krh |
100 | $ 77.18 | 15:17:15 PM | NYSE | 24052G205ks3 |
100 | $ 77.18 | 15:17:38 PM | NYSE | 24052G205kwv |
100 | $ 77.16 | 15:17:44 PM | NYSE | 24052G205kyj |
100 | $ 77.14 | 15:18:10 PM | NYSE | 24052G205l9e |
83 | $ 77.15 | 15:18:21 PM | NYSE | 24052G205lcl |
17 | $ 77.15 | 15:18:21 PM | NYSE | 24052G205lcn |
100 | $ 77.19 | 15:18:43 PM | NYSE | 24052G205ljk |
100 | $ 77.16 | 15:19:08 PM | NYSE | 24052G205lpz |
100 | $ 77.14 | 15:19:28 PM | NYSE | 24052G205lvw |
97 | $ 77.10 | 15:20:10 PM | NYSE | 24052G205mb8 |
3 | $ 77.10 | 15:20:10 PM | NYSE | 24052G205mba |
95 | $ 77.10 | 15:20:20 PM | NYSE | 24052G205meo |
5 | $ 77.10 | 15:20:21 PM | NYSE | 24052G205mer |
50 | $ 77.09 | 15:20:48 PM | NYSE | 24052G205mli |
50 | $ 77.09 | 15:21:07 PM | NYSE | 24052G205mpm |
100 | $ 77.09 | 15:21:07 PM | NYSE | 24052G205mpo |
100 | $ 77.08 | 15:21:53 PM | NYSE | 24052G205n3a |
75 | $ 77.06 | 15:22:29 PM | NYSE | 24052G205na2 |
25 | $ 77.06 | 15:22:32 PM | NYSE | 24052G205nax |
100 | $ 77.04 | 15:22:38 PM | NYSE | 24052G205nei |
17 | $ 76.99 | 15:23:00 PM | NYSE | 24052G205nl0 |
83 | $ 77.00 | 15:23:27 PM | NYSE | 24052G205nqc |
17 | $ 77.00 | 15:23:27 PM | NYSE | 24052G205nqe |
83 | $ 77.01 | 15:24:10 PM | NYSE | 24052G205o1i |
100 | $ 77.01 | 15:24:11 PM | NYSE | 24052G205o1k |
25 | $ 76.96 | 15:24:29 PM | NYSE | 24052G205o66 |
75 | $ 76.96 | 15:24:29 PM | NYSE | 24052G205o68 |
100 | $ 77.00 | 15:24:56 PM | NYSE | 24052G205obj |
100 | $ 77.01 | 15:25:13 PM | NYSE | 24052G205ohx |
19 | $ 76.99 | 15:25:17 PM | NYSE | 24052G205ojb |
81 | $ 76.99 | 15:25:17 PM | NYSE | 24052G205ojd |
8 | $ 77.04 | 15:25:48 PM | NYSE | 24052G205osd |
92 | $ 77.07 | 15:26:08 PM | NYSE | 24052G205oz5 |
93 | $ 77.07 | 15:26:08 PM | NYSE | 24052G205oz7 |
7 | $ 77.08 | 15:26:08 PM | NYSE | 24052G205ozb |
100 | $ 77.09 | 15:26:11 PM | NYSE | 24052G205p30 |
100 | $ 77.12 | 15:26:29 PM | NYSE | 24052G205p6y |
100 | $ 77.08 | 15:26:39 PM | NYSE | 24052G205p8d |
100 | $ 77.06 | 15:26:56 PM | NYSE | 24052G205pd5 |
65 | $ 77.04 | 15:27:06 PM | NYSE | 24052G205pf3 |
26 | $ 77.13 | 15:28:11 PM | NYSE | 24052G205pzr |
9 | $ 77.14 | 15:28:21 PM | NYSE | 24052G205q1u |
100 | $ 77.14 | 15:28:21 PM | NYSE | 24052G205q1w |
81 | $ 77.13 | 15:29:29 PM | NYSE | 24052G205r23 |
19 | $ 77.13 | 15:29:29 PM | NYSE | 24052G205r25 |
100 | $ 77.11 | 15:29:42 PM | NYSE | 24052G205r5i |
100 | $ 77.13 | 15:29:46 PM | NYSE | 24052G205r65 |
1 | $ 77.17 | 15:30:14 PM | NYSE | 24052G205rh8 |
99 | $ 77.17 | 15:30:14 PM | NYSE | 24052G205rha |
100 | $ 77.16 | 15:30:26 PM | NYSE | 24052G205rlw |
42 | $ 77.18 | 15:30:51 PM | NYSE | 24052G205rvk |
31 | $ 77.18 | 15:30:51 PM | NYSE | 24052G205rvm |
27 | $ 77.18 | 15:30:52 PM | NYSE | 24052G205rvo |
100 | $ 77.16 | 15:30:59 PM | NYSE | 24052G205ry5 |
100 | $ 77.24 | 15:31:52 PM | NYSE | 24052G205sk2 |
100 | $ 77.28 | 15:32:26 PM | NYSE | 24052G205t3k |
27 | $ 77.31 | 15:32:38 PM | NYSE | 24052G205t8y |
38 | $ 77.31 | 15:32:42 PM | NYSE | 24052G205ta2 |
35 | $ 77.31 | 15:32:42 PM | NYSE | 24052G205ta4 |
100 | $ 77.31 | 15:33:07 PM | NYSE | 24052G205th1 |
33 | $ 77.31 | 15:33:16 PM | NYSE | 24052G205tjp |
46 | $ 77.32 | 15:33:57 PM | NYSE | 24052G205tu7 |
100 | $ 77.32 | 15:35:00 PM | NYSE | 24052G205ue0 |
100 | $ 77.32 | 15:35:00 PM | NYSE | 24052G205ue2 |
100 | $ 77.32 | 15:35:00 PM | NYSE | 24052G205ue4 |
100 | $ 77.32 | 15:35:00 PM | NYSE | 24052G205ue6 |
100 | $ 77.32 | 15:35:00 PM | NYSE | 24052G205ue8 |
100 | $ 77.32 | 15:35:00 PM | NYSE | 24052G205uea |
21 | $ 77.32 | 15:35:00 PM | NYSE | 24052G205uec |
56 | $ 77.35 | 15:35:10 PM | NYSE | 24052G205uiq |
44 | $ 77.35 | 15:35:10 PM | NYSE | 24052G205uis |
100 | $ 77.35 | 15:35:20 PM | NYSE | 24052G205umu |
100 | $ 77.37 | 15:35:40 PM | NYSE | 24052G205uw2 |
100 | $ 77.35 | 15:35:58 PM | NYSE | 24052G205v2c |
100 | $ 77.34 | 15:36:04 PM | NYSE | 24052G205v6i |
100 | $ 77.32 | 15:36:17 PM | NYSE | 24052G205va9 |
100 | $ 77.32 | 15:36:49 PM | NYSE | 24052G205vqk |
100 | $ 77.41 | 15:38:07 PM | NYSE | 24052G205wqs |
100 | $ 77.41 | 15:38:07 PM | NYSE | 24052G205wqu |
100 | $ 77.41 | 15:38:07 PM | NYSE | 24052G205wqw |
100 | $ 77.41 | 15:38:07 PM | NYSE | 24052G205wqy |
48 | $ 77.41 | 15:38:28 PM | NYSE | 24052G205wxc |
52 | $ 77.41 | 15:38:28 PM | NYSE | 24052G205wxe |
10 | $ 77.39 | 15:38:53 PM | NYSE | 24052G205x5i |
100 | $ 77.39 | 15:38:53 PM | NYSE | 24052G205x5k |
90 | $ 77.39 | 15:38:56 PM | NYSE | 24052G205x6d |
100 | $ 77.36 | 15:39:14 PM | NYSE | 24052G205xhj |
100 | $ 77.35 | 15:39:21 PM | NYSE | 24052G205xj0 |
100 | $ 77.33 | 15:40:01 PM | NYSE | 24052G205xy0 |
100 | $ 77.34 | 15:40:16 PM | NYSE | 24052G205y6v |
100 | $ 77.34 | 15:40:16 PM | NYSE | 24052G205y6x |
12 | $ 77.36 | 15:40:33 PM | NYSE | 24052G205yei |
88 | $ 77.36 | 15:40:33 PM | NYSE | 24052G205yek |
100 | $ 77.35 | 15:40:55 PM | NYSE | 24052G205ykf |
100 | $ 77.35 | 15:40:58 PM | NYSE | 24052G205ylj |
57 | $ 77.45 | 15:44:51 PM | NYSE | 24052G2061j4 |
146 | $ 77.48 | 15:48:02 PM | NYSE | 24052EI033v2 |
600 | $ 77.48 | 15:48:02 PM | NYSE | 24052EI033v3 |
900 | $ 77.48 | 15:48:02 PM | NYSE | 24052EI033v4 |
13 | $ 77.49 | 15:48:57 PM | NYSE | 24052G20651c |