Last checked at 16 Feb 2024 09:30
16th February 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 15th 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 |
86,100 | $75.7746 | $76.22 | $75.12 | 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 690,357,372 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,198,830 of its ordinary shares in treasury, which represents 5.632 % 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 15 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: | 15th February 2024 | |||||||
Aggregated Information | ||||||||
| ||||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| ||||
See attached schedule | USD | $75.7746 | 86,100 |
| ||||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
100 | $ 75.31 | 09:30:04 AM | NYSE | 24046G200f9x |
100 | $ 75.47 | 09:31:32 AM | NYSE | 24046G200gsw |
400 | $ 75.47 | 09:31:32 AM | NYSE | 24046G200gsy |
100 | $ 75.47 | 09:31:32 AM | NYSE | 24046G200gt0 |
100 | $ 75.47 | 09:31:32 AM | NYSE | 24046G200gt2 |
1 | $ 75.44 | 09:31:41 AM | NYSE | 24046G200gyk |
49 | $ 75.45 | 09:32:02 AM | NYSE | 24046G200h7l |
50 | $ 75.45 | 09:32:02 AM | NYSE | 24046G200h7n |
100 | $ 75.45 | 09:32:02 AM | NYSE | 24046G200h7p |
100 | $ 75.45 | 09:32:02 AM | NYSE | 24046G200h7r |
300 | $ 75.48 | 09:33:07 AM | NYSE | 24046G200ik1 |
100 | $ 75.48 | 09:33:08 AM | NYSE | 24046G200ik3 |
100 | $ 75.48 | 09:33:08 AM | NYSE | 24046G200ik5 |
100 | $ 75.48 | 09:33:08 AM | NYSE | 24046G200ik8 |
100 | $ 75.51 | 09:33:16 AM | NYSE | 24046G200ioi |
100 | $ 75.56 | 09:33:51 AM | NYSE | 24046G200j2h |
100 | $ 75.56 | 09:33:51 AM | NYSE | 24046G200j2j |
100 | $ 75.56 | 09:33:51 AM | NYSE | 24046G200j2l |
100 | $ 75.57 | 09:34:25 AM | NYSE | 24046G200jmb |
100 | $ 75.57 | 09:34:25 AM | NYSE | 24046G200jmd |
100 | $ 75.50 | 09:34:34 AM | NYSE | 24046G200jon |
10 | $ 75.55 | 09:35:08 AM | NYSE | 24046G200kds |
10 | $ 75.55 | 09:35:08 AM | NYSE | 24046G200kdu |
10 | $ 75.55 | 09:35:08 AM | NYSE | 24046G200kdy |
70 | $ 75.56 | 09:35:08 AM | NYSE | 24046G200ke4 |
200 | $ 75.58 | 09:35:37 AM | NYSE | 24046G200kvt |
100 | $ 75.56 | 09:35:43 AM | NYSE | 24046G200kxm |
100 | $ 75.56 | 09:35:43 AM | NYSE | 24046G200kxo |
100 | $ 75.56 | 09:35:43 AM | NYSE | 24046G200kxq |
100 | $ 75.56 | 09:35:43 AM | NYSE | 24046G200kxs |
100 | $ 75.57 | 09:36:07 AM | NYSE | 24046G200l9j |
100 | $ 75.52 | 09:36:43 AM | NYSE | 24046G200lql |
66 | $ 75.52 | 09:36:43 AM | NYSE | 24046G200lqn |
34 | $ 75.52 | 09:36:43 AM | NYSE | 24046G200lqp |
100 | $ 75.50 | 09:36:45 AM | NYSE | 24046G200lr2 |
100 | $ 75.52 | 09:36:58 AM | NYSE | 24046G200lvj |
100 | $ 75.44 | 09:37:08 AM | NYSE | 24046G200m0r |
100 | $ 75.47 | 09:37:31 AM | NYSE | 24046G200mr5 |
100 | $ 75.47 | 09:37:31 AM | NYSE | 24046G200mr7 |
100 | $ 75.44 | 09:37:58 AM | NYSE | 24046G200n7m |
100 | $ 75.44 | 09:37:58 AM | NYSE | 24046G200n7o |
100 | $ 75.39 | 09:38:03 AM | NYSE | 24046G200n9h |
100 | $ 75.37 | 09:38:13 AM | NYSE | 24046G200ni9 |
100 | $ 75.40 | 09:38:57 AM | NYSE | 24046G200o7a |
100 | $ 75.40 | 09:38:57 AM | NYSE | 24046G200o7e |
100 | $ 75.40 | 09:38:57 AM | NYSE | 24046G200o7g |
100 | $ 75.41 | 09:39:11 AM | NYSE | 24046G200oda |
42 | $ 75.41 | 09:39:11 AM | NYSE | 24046G200odc |
58 | $ 75.41 | 09:39:11 AM | NYSE | 24046G200ode |
50 | $ 75.45 | 09:39:33 AM | NYSE | 24046G200omt |
50 | $ 75.45 | 09:39:42 AM | NYSE | 24046G200ooo |
100 | $ 75.45 | 09:39:42 AM | NYSE | 24046G200ooq |
100 | $ 75.45 | 09:39:42 AM | NYSE | 24046G200oos |
100 | $ 75.44 | 09:40:11 AM | NYSE | 24046G200p1z |
100 | $ 75.44 | 09:40:12 AM | NYSE | 24046G200p21 |
100 | $ 75.44 | 09:40:18 AM | NYSE | 24046G200p6g |
100 | $ 75.46 | 09:40:20 AM | NYSE | 24046G200p76 |
100 | $ 75.45 | 09:40:37 AM | NYSE | 24046G200pdj |
100 | $ 75.45 | 09:40:39 AM | NYSE | 24046G200pe6 |
2 | $ 75.41 | 09:40:58 AM | NYSE | 24046G200pjp |
26 | $ 75.41 | 09:40:58 AM | NYSE | 24046G200pjr |
72 | $ 75.42 | 09:41:04 AM | NYSE | 24046G200pop |
100 | $ 75.42 | 09:41:04 AM | NYSE | 24046G200por |
100 | $ 75.42 | 09:41:13 AM | NYSE | 24046G200pri |
43 | $ 75.39 | 09:41:35 AM | NYSE | 24046G200q0a |
57 | $ 75.39 | 09:41:35 AM | NYSE | 24046G200q0c |
100 | $ 75.41 | 09:42:14 AM | NYSE | 24046G200qip |
89 | $ 75.41 | 09:42:14 AM | NYSE | 24046G200qir |
100 | $ 75.41 | 09:42:14 AM | NYSE | 24046G200qit |
11 | $ 75.41 | 09:42:14 AM | NYSE | 24046G200qiv |
100 | $ 75.39 | 09:42:20 AM | NYSE | 24046G200qk9 |
100 | $ 75.37 | 09:42:32 AM | NYSE | 24046G200qnx |
100 | $ 75.39 | 09:42:39 AM | NYSE | 24046G200qpz |
100 | $ 75.40 | 09:42:50 AM | NYSE | 24046G200qvx |
100 | $ 75.45 | 09:43:18 AM | NYSE | 24046G200r4a |
100 | $ 75.45 | 09:43:18 AM | NYSE | 24046G200r4c |
100 | $ 75.46 | 09:43:37 AM | NYSE | 24046G200rbi |
100 | $ 75.46 | 09:43:39 AM | NYSE | 24046G200re7 |
100 | $ 75.46 | 09:43:52 AM | NYSE | 24046G200riv |
44 | $ 75.44 | 09:44:01 AM | NYSE | 24046G200rki |
17 | $ 75.44 | 09:44:01 AM | NYSE | 24046G200rkk |
39 | $ 75.44 | 09:44:01 AM | NYSE | 24046G200rkm |
100 | $ 75.42 | 09:44:03 AM | NYSE | 24046G200rmw |
100 | $ 75.47 | 09:44:09 AM | NYSE | 24046G200rq3 |
100 | $ 75.41 | 09:44:16 AM | NYSE | 24046G200rso |
100 | $ 75.41 | 09:44:27 AM | NYSE | 24046G200ruo |
100 | $ 75.42 | 09:44:47 AM | NYSE | 24046G200s10 |
1 | $ 75.41 | 09:44:53 AM | NYSE | 24046G200s24 |
99 | $ 75.40 | 09:44:57 AM | NYSE | 24046G200s2m |
100 | $ 75.37 | 09:45:04 AM | NYSE | 24046G200s8e |
100 | $ 75.33 | 09:45:15 AM | NYSE | 24046G200sbv |
100 | $ 75.35 | 09:45:29 AM | NYSE | 24046G200src |
100 | $ 75.36 | 09:45:49 AM | NYSE | 24046G200szk |
100 | $ 75.33 | 09:45:53 AM | NYSE | 24046G200t18 |
100 | $ 75.29 | 09:46:12 AM | NYSE | 24046G200t79 |
100 | $ 75.29 | 09:46:26 AM | NYSE | 24046G200tbj |
100 | $ 75.28 | 09:46:33 AM | NYSE | 24046G200tdv |
100 | $ 75.26 | 09:46:54 AM | NYSE | 24046G200tof |
100 | $ 75.33 | 09:48:00 AM | NYSE | 24046G200ue3 |
100 | $ 75.32 | 09:48:06 AM | NYSE | 24046G200uj5 |
100 | $ 75.32 | 09:48:16 AM | NYSE | 24046G200uo7 |
100 | $ 75.38 | 09:48:37 AM | NYSE | 24046G200uu9 |
100 | $ 75.37 | 09:48:46 AM | NYSE | 24046G200ux1 |
100 | $ 75.33 | 09:48:53 AM | NYSE | 24046G200uym |
100 | $ 75.34 | 09:49:06 AM | NYSE | 24046G200v26 |
59 | $ 75.32 | 09:49:12 AM | NYSE | 24046G200v4z |
41 | $ 75.32 | 09:49:12 AM | NYSE | 24046G200v51 |
100 | $ 75.33 | 09:49:31 AM | NYSE | 24046G200vdp |
100 | $ 75.27 | 09:49:44 AM | NYSE | 24046G200vk7 |
100 | $ 75.27 | 09:50:02 AM | NYSE | 24046G200vt6 |
49 | $ 75.24 | 09:50:10 AM | NYSE | 24046G200vxh |
51 | $ 75.26 | 09:50:11 AM | NYSE | 24046G200vxs |
100 | $ 75.31 | 09:50:19 AM | NYSE | 24046G200w0w |
100 | $ 75.24 | 09:50:27 AM | NYSE | 24046G200w76 |
100 | $ 75.29 | 09:50:39 AM | NYSE | 24046G200wah |
100 | $ 75.31 | 09:50:45 AM | NYSE | 24046G200wcx |
100 | $ 75.31 | 09:50:56 AM | NYSE | 24046G200wg4 |
40 | $ 75.30 | 09:51:03 AM | NYSE | 24046G200whv |
1 | $ 75.30 | 09:51:03 AM | NYSE | 24046G200whx |
7 | $ 75.30 | 09:51:03 AM | NYSE | 24046G200whz |
40 | $ 75.30 | 09:51:03 AM | NYSE | 24046G200wi1 |
12 | $ 75.30 | 09:51:03 AM | NYSE | 24046G200wi9 |
100 | $ 75.29 | 09:51:17 AM | NYSE | 24046G200wo4 |
100 | $ 75.28 | 09:51:33 AM | NYSE | 24046G200wsf |
30 | $ 75.30 | 09:51:43 AM | NYSE | 24046G200wvf |
40 | $ 75.30 | 09:51:43 AM | NYSE | 24046G200wvh |
30 | $ 75.30 | 09:51:43 AM | NYSE | 24046G200wvj |
100 | $ 75.29 | 09:52:00 AM | NYSE | 24046G200x1j |
100 | $ 75.23 | 09:52:28 AM | NYSE | 24046G200xep |
100 | $ 75.16 | 09:52:48 AM | NYSE | 24046G200xji |
100 | $ 75.19 | 09:53:33 AM | NYSE | 24046G200xzm |
100 | $ 75.20 | 09:53:38 AM | NYSE | 24046G200y1p |
100 | $ 75.18 | 09:53:46 AM | NYSE | 24046G200y3z |
100 | $ 75.16 | 09:54:04 AM | NYSE | 24046G200y9s |
100 | $ 75.14 | 09:54:06 AM | NYSE | 24046G200yaa |
100 | $ 75.12 | 09:54:16 AM | NYSE | 24046G200ygz |
100 | $ 75.12 | 09:54:35 AM | NYSE | 24046G200ypl |
100 | $ 75.13 | 09:54:51 AM | NYSE | 24046G200yxp |
100 | $ 75.21 | 09:56:02 AM | NYSE | 24046G200zn2 |
22 | $ 75.21 | 09:56:13 AM | NYSE | 24046G200zqs |
78 | $ 75.21 | 09:56:32 AM | NYSE | 24046G200zyb |
100 | $ 75.25 | 09:56:57 AM | NYSE | 24046G201052 |
100 | $ 75.25 | 09:56:57 AM | NYSE | 24046G201054 |
100 | $ 75.23 | 09:57:07 AM | NYSE | 24046G201088 |
100 | $ 75.24 | 09:58:31 AM | NYSE | 24046G201208 |
100 | $ 75.24 | 09:58:31 AM | NYSE | 24046G20120a |
100 | $ 75.24 | 09:58:31 AM | NYSE | 24046G20120c |
100 | $ 75.24 | 09:58:31 AM | NYSE | 24046G20120e |
100 | $ 75.26 | 09:59:03 AM | NYSE | 24046G2012eb |
100 | $ 75.26 | 09:59:03 AM | NYSE | 24046G2012ed |
100 | $ 75.26 | 09:59:15 AM | NYSE | 24046G2012hj |
100 | $ 75.23 | 09:59:49 AM | NYSE | 24046G2012yn |
100 | $ 75.23 | 09:59:49 AM | NYSE | 24046G2012yp |
11 | $ 75.27 | 10:00:04 AM | NYSE | 24046G20131o |
15 | $ 75.24 | 10:00:04 AM | NYSE | 24046G20131q |
74 | $ 75.24 | 10:00:17 AM | NYSE | 24046G20135f |
100 | $ 75.25 | 10:00:32 AM | NYSE | 24046G20138m |
100 | $ 75.24 | 10:00:40 AM | NYSE | 24046G2013bf |
100 | $ 75.21 | 10:00:48 AM | NYSE | 24046G2013d6 |
100 | $ 75.27 | 10:01:39 AM | NYSE | 24046G2013r2 |
100 | $ 75.27 | 10:01:39 AM | NYSE | 24046G2013r4 |
95 | $ 75.29 | 10:02:12 AM | NYSE | 24046G2014a2 |
35 | $ 75.27 | 10:02:28 AM | NYSE | 24046G2014hk |
5 | $ 75.27 | 10:02:28 AM | NYSE | 24046G2014hm |
40 | $ 75.27 | 10:02:28 AM | NYSE | 24046G2014ho |
100 | $ 75.33 | 10:02:53 AM | NYSE | 24046G2014rw |
100 | $ 75.33 | 10:02:53 AM | NYSE | 24046G2014ry |
25 | $ 75.33 | 10:02:53 AM | NYSE | 24046G2014s0 |
92 | $ 75.31 | 10:03:05 AM | NYSE | 24046G2014wt |
8 | $ 75.31 | 10:03:05 AM | NYSE | 24046G2014wv |
100 | $ 75.30 | 10:03:32 AM | NYSE | 24046G20159x |
100 | $ 75.31 | 10:03:52 AM | NYSE | 24046G2015ik |
59 | $ 75.31 | 10:04:16 AM | NYSE | 24046G2015ts |
41 | $ 75.33 | 10:04:26 AM | NYSE | 24046G2015yd |
100 | $ 75.35 | 10:04:36 AM | NYSE | 24046G20162e |
100 | $ 75.34 | 10:05:04 AM | NYSE | 24046G2016hx |
20 | $ 75.34 | 10:05:04 AM | NYSE | 24046G2016hz |
80 | $ 75.34 | 10:05:04 AM | NYSE | 24046G2016i4 |
25 | $ 75.33 | 10:05:06 AM | NYSE | 24046G2016ih |
100 | $ 75.32 | 10:05:18 AM | NYSE | 24046G2016ng |
75 | $ 75.32 | 10:05:18 AM | NYSE | 24046G2016ni |
3 | $ 75.29 | 10:05:26 AM | NYSE | 24046G2016td |
80 | $ 75.30 | 10:05:27 AM | NYSE | 24046G2016tf |
17 | $ 75.28 | 10:05:30 AM | NYSE | 24046G2016uw |
100 | $ 75.28 | 10:05:30 AM | NYSE | 24046G2016uy |
99 | $ 75.26 | 10:05:36 AM | NYSE | 24046G2016w9 |
100 | $ 75.23 | 10:05:50 AM | NYSE | 24046G20170z |
1 | $ 75.23 | 10:05:50 AM | NYSE | 24046G201711 |
3 | $ 75.20 | 10:06:11 AM | NYSE | 24046G2017a2 |
97 | $ 75.22 | 10:06:14 AM | NYSE | 24046G2017bn |
100 | $ 75.21 | 10:06:17 AM | NYSE | 24046G2017d5 |
100 | $ 75.23 | 10:06:26 AM | NYSE | 24046G2017gq |
12 | $ 75.25 | 10:06:54 AM | NYSE | 24046G2017tw |
100 | $ 75.26 | 10:07:04 AM | NYSE | 24046G20180f |
88 | $ 75.26 | 10:07:04 AM | NYSE | 24046G20180h |
100 | $ 75.21 | 10:07:06 AM | NYSE | 24046G20181c |
45 | $ 75.20 | 10:07:23 AM | NYSE | 24046G20187j |
16 | $ 75.20 | 10:07:44 AM | NYSE | 24046G2018n4 |
39 | $ 75.21 | 10:07:46 AM | NYSE | 24046G2018o4 |
100 | $ 75.21 | 10:07:46 AM | NYSE | 24046G2018o6 |
100 | $ 75.23 | 10:08:08 AM | NYSE | 24046G20191f |
100 | $ 75.22 | 10:08:17 AM | NYSE | 24046G20196v |
100 | $ 75.21 | 10:08:31 AM | NYSE | 24046G2019bl |
100 | $ 75.21 | 10:08:44 AM | NYSE | 24046G2019ho |
100 | $ 75.22 | 10:08:54 AM | NYSE | 24046G2019m8 |
100 | $ 75.24 | 10:09:27 AM | NYSE | 24046G201a0d |
100 | $ 75.26 | 10:09:45 AM | NYSE | 24046G201a6y |
94 | $ 75.25 | 10:09:46 AM | NYSE | 24046G201a77 |
6 | $ 75.25 | 10:09:46 AM | NYSE | 24046G201a79 |
100 | $ 75.28 | 10:10:03 AM | NYSE | 24046G201aev |
93 | $ 75.25 | 10:10:23 AM | NYSE | 24046G201ap5 |
7 | $ 75.24 | 10:10:37 AM | NYSE | 24046G201azy |
32 | $ 75.24 | 10:10:37 AM | NYSE | 24046G201b00 |
50 | $ 75.27 | 10:10:40 AM | NYSE | 24046G201b1c |
100 | $ 75.27 | 10:10:40 AM | NYSE | 24046G201b1e |
18 | $ 75.27 | 10:10:40 AM | NYSE | 24046G201b1g |
100 | $ 75.26 | 10:11:13 AM | NYSE | 24046G201bls |
100 | $ 75.21 | 10:11:34 AM | NYSE | 24046G201bts |
100 | $ 75.29 | 10:11:49 AM | NYSE | 24046G201c33 |
100 | $ 75.29 | 10:13:05 AM | NYSE | 24046G201cu5 |
82 | $ 75.26 | 10:13:23 AM | NYSE | 24046G201d0g |
18 | $ 75.26 | 10:13:23 AM | NYSE | 24046G201d0i |
100 | $ 75.24 | 10:13:52 AM | NYSE | 24046G201dd6 |
100 | $ 75.22 | 10:13:56 AM | NYSE | 24046G201df2 |
70 | $ 75.24 | 10:14:10 AM | NYSE | 24046G201dkz |
30 | $ 75.23 | 10:14:20 AM | NYSE | 24046G201do4 |
100 | $ 75.23 | 10:14:20 AM | NYSE | 24046G201do6 |
100 | $ 75.21 | 10:14:32 AM | NYSE | 24046G201dus |
100 | $ 75.22 | 10:15:03 AM | NYSE | 24046G201e8f |
100 | $ 75.23 | 10:15:15 AM | NYSE | 24046G201eeg |
100 | $ 75.25 | 10:15:42 AM | NYSE | 24046G201epy |
100 | $ 75.35 | 10:16:24 AM | NYSE | 24046G201f4s |
64 | $ 75.36 | 10:17:03 AM | NYSE | 24046G201fmq |
36 | $ 75.36 | 10:17:03 AM | NYSE | 24046G201fms |
100 | $ 75.39 | 10:17:30 AM | NYSE | 24046G201fx7 |
70 | $ 75.43 | 10:17:59 AM | NYSE | 24046G201g9e |
9 | $ 75.43 | 10:17:59 AM | NYSE | 24046G201g9g |
1 | $ 75.43 | 10:17:59 AM | NYSE | 24046G201g9i |
10 | $ 75.42 | 10:18:09 AM | NYSE | 24046G201gf2 |
20 | $ 75.42 | 10:18:09 AM | NYSE | 24046G201gf4 |
90 | $ 75.42 | 10:18:09 AM | NYSE | 24046G201gf6 |
100 | $ 75.46 | 10:18:50 AM | NYSE | 24046G201h00 |
35 | $ 75.42 | 10:19:16 AM | NYSE | 24046G201hde |
65 | $ 75.42 | 10:19:17 AM | NYSE | 24046G201hdg |
100 | $ 75.45 | 10:20:05 AM | NYSE | 24046G201i08 |
100 | $ 75.45 | 10:21:03 AM | NYSE | 24046G201iw1 |
100 | $ 75.46 | 10:21:22 AM | NYSE | 24046G201j3h |
77 | $ 75.46 | 10:22:01 AM | NYSE | 24046G201jlh |
23 | $ 75.46 | 10:22:01 AM | NYSE | 24046G201jlk |
100 | $ 75.47 | 10:22:04 AM | NYSE | 24046G201jml |
100 | $ 75.48 | 10:22:29 AM | NYSE | 24046G201juq |
10 | $ 75.51 | 10:23:10 AM | NYSE | 24046G201kcb |
13 | $ 75.54 | 10:23:46 AM | NYSE | 24046G201krn |
77 | $ 75.54 | 10:23:46 AM | NYSE | 24046G201krp |
63 | $ 75.54 | 10:23:46 AM | NYSE | 24046G201krr |
100 | $ 75.58 | 10:23:52 AM | NYSE | 24046G201kv3 |
37 | $ 75.58 | 10:23:52 AM | NYSE | 24046G201kv5 |
100 | $ 75.57 | 10:24:02 AM | NYSE | 24046G201l0v |
90 | $ 75.54 | 10:24:12 AM | NYSE | 24046G201l74 |
10 | $ 75.54 | 10:24:12 AM | NYSE | 24046G201l76 |
100 | $ 75.56 | 10:24:34 AM | NYSE | 24046G201lkx |
70 | $ 75.53 | 10:24:46 AM | NYSE | 24046G201lq7 |
30 | $ 75.58 | 10:25:02 AM | NYSE | 24046G201lxo |
100 | $ 75.58 | 10:25:02 AM | NYSE | 24046G201lxq |
100 | $ 75.54 | 10:25:40 AM | NYSE | 24046G201mcn |
33 | $ 75.53 | 10:26:02 AM | NYSE | 24046G201mpn |
67 | $ 75.53 | 10:26:02 AM | NYSE | 24046G201mpp |
100 | $ 75.52 | 10:26:21 AM | NYSE | 24046G201mwr |
100 | $ 75.49 | 10:26:34 AM | NYSE | 24046G201n3f |
100 | $ 75.47 | 10:26:55 AM | NYSE | 24046G201nat |
100 | $ 75.44 | 10:27:04 AM | NYSE | 24046G201nfy |
100 | $ 75.44 | 10:27:50 AM | NYSE | 24046G201o8r |
100 | $ 75.46 | 10:28:15 AM | NYSE | 24046G201ok1 |
100 | $ 75.45 | 10:28:29 AM | NYSE | 24046G201ost |
100 | $ 75.48 | 10:28:56 AM | NYSE | 24046G201p66 |
100 | $ 75.47 | 10:29:37 AM | NYSE | 24046G201pmd |
100 | $ 75.46 | 10:29:48 AM | NYSE | 24046G201ppe |
100 | $ 75.47 | 10:30:04 AM | NYSE | 24046G201pwk |
100 | $ 75.50 | 10:30:22 AM | NYSE | 24046G201q3k |
48 | $ 75.60 | 10:31:36 AM | NYSE | 24046G201r2k |
52 | $ 75.60 | 10:31:36 AM | NYSE | 24046G201r2m |
100 | $ 75.60 | 10:31:52 AM | NYSE | 24046G201r8z |
100 | $ 75.60 | 10:32:02 AM | NYSE | 24046G201rct |
100 | $ 75.59 | 10:32:15 AM | NYSE | 24046G201rgh |
100 | $ 75.55 | 10:32:51 AM | NYSE | 24046G201rtt |
100 | $ 75.69 | 10:33:09 AM | NYSE | 24046G201s3o |
100 | $ 75.64 | 10:33:36 AM | NYSE | 24046G201sfr |
100 | $ 75.62 | 10:33:57 AM | NYSE | 24046G201soq |
100 | $ 75.64 | 10:33:59 AM | NYSE | 24046G201sp8 |
100 | $ 75.61 | 10:34:46 AM | NYSE | 24046G201tgv |
100 | $ 75.61 | 10:35:02 AM | NYSE | 24046G201tot |
100 | $ 75.60 | 10:35:14 AM | NYSE | 24046G201tts |
100 | $ 75.69 | 10:35:27 AM | NYSE | 24046G201u04 |
100 | $ 75.72 | 10:35:36 AM | NYSE | 24046G201u3i |
3 | $ 75.73 | 10:35:46 AM | NYSE | 24046G201u79 |
69 | $ 75.73 | 10:35:52 AM | NYSE | 24046G201u9m |
100 | $ 75.74 | 10:36:01 AM | NYSE | 24046G201uc7 |
28 | $ 75.74 | 10:36:01 AM | NYSE | 24046G201uc9 |
100 | $ 75.72 | 10:36:10 AM | NYSE | 24046G201uej |
11 | $ 75.71 | 10:36:23 AM | NYSE | 24046G201uir |
51 | $ 75.71 | 10:36:23 AM | NYSE | 24046G201uiv |
38 | $ 75.71 | 10:36:23 AM | NYSE | 24046G201uix |
100 | $ 75.73 | 10:36:27 AM | NYSE | 24046G201um4 |
100 | $ 75.74 | 10:37:37 AM | NYSE | 24046G201vgh |
100 | $ 75.71 | 10:37:52 AM | NYSE | 24046G201vle |
10 | $ 75.68 | 10:38:02 AM | NYSE | 24046G201vor |
4 | $ 75.66 | 10:39:05 AM | NYSE | 24046G201w9t |
74 | $ 75.73 | 10:39:47 AM | NYSE | 24046G201wt4 |
28 | $ 75.74 | 10:40:32 AM | NYSE | 24046G201xe1 |
12 | $ 75.74 | 10:40:32 AM | NYSE | 24046G201xe3 |
20 | $ 75.74 | 10:40:32 AM | NYSE | 24046G201xe5 |
52 | $ 75.74 | 10:40:32 AM | NYSE | 24046G201xe7 |
42 | $ 75.74 | 10:40:32 AM | NYSE | 24046G201xe9 |
46 | $ 75.74 | 10:40:33 AM | NYSE | 24046G201xec |
12 | $ 75.74 | 10:40:33 AM | NYSE | 24046G201xee |
58 | $ 75.81 | 10:40:56 AM | NYSE | 24046G201xnd |
40 | $ 75.81 | 10:40:56 AM | NYSE | 24046G201xnf |
2 | $ 75.81 | 10:40:56 AM | NYSE | 24046G201xnh |
63 | $ 75.80 | 10:41:02 AM | NYSE | 24046G201xpt |
37 | $ 75.80 | 10:41:02 AM | NYSE | 24046G201xpv |
100 | $ 75.75 | 10:41:36 AM | NYSE | 24046G201y0d |
100 | $ 75.72 | 10:41:38 AM | NYSE | 24046G201y2o |
9 | $ 75.77 | 10:42:21 AM | NYSE | 24046G201ygn |
50 | $ 75.77 | 10:42:21 AM | NYSE | 24046G201ygp |
39 | $ 75.73 | 10:42:27 AM | NYSE | 24046G201yi8 |
41 | $ 75.73 | 10:42:27 AM | NYSE | 24046G201yia |
41 | $ 75.71 | 10:42:27 AM | NYSE | 24046G201yic |
20 | $ 75.73 | 10:42:41 AM | NYSE | 24046G201yn5 |
100 | $ 75.73 | 10:42:41 AM | NYSE | 24046G201yna |
2 | $ 75.74 | 10:43:02 AM | NYSE | 24046G201yv3 |
20 | $ 75.75 | 10:43:10 AM | NYSE | 24046G201yyt |
100 | $ 75.78 | 10:44:08 AM | NYSE | 24046G201zpk |
78 | $ 75.78 | 10:44:08 AM | NYSE | 24046G201zpm |
17 | $ 75.77 | 10:44:35 AM | NYSE | 24046G20200b |
6 | $ 75.77 | 10:44:35 AM | NYSE | 24046G20200d |
13 | $ 75.77 | 10:44:35 AM | NYSE | 24046G20200f |
4 | $ 75.77 | 10:44:35 AM | NYSE | 24046G20200h |
3 | $ 75.77 | 10:44:35 AM | NYSE | 24046G20200j |
57 | $ 75.77 | 10:44:37 AM | NYSE | 24046G20201k |
100 | $ 75.77 | 10:44:37 AM | NYSE | 24046G20201m |
100 | $ 75.79 | 10:45:05 AM | NYSE | 24046G2020b9 |
100 | $ 75.78 | 10:45:11 AM | NYSE | 24046G2020dg |
51 | $ 75.77 | 10:45:37 AM | NYSE | 24046G2020lq |
49 | $ 75.77 | 10:45:37 AM | NYSE | 24046G2020ls |
100 | $ 75.76 | 10:46:06 AM | NYSE | 24046G2020yt |
55 | $ 75.71 | 10:46:46 AM | NYSE | 24046G2021ai |
45 | $ 75.71 | 10:46:46 AM | NYSE | 24046G2021ak |
11 | $ 75.71 | 10:46:46 AM | NYSE | 24046G2021am |
50 | $ 75.71 | 10:46:46 AM | NYSE | 24046G2021ao |
1 | $ 75.71 | 10:46:46 AM | NYSE | 24046G2021aq |
38 | $ 75.71 | 10:46:46 AM | NYSE | 24046G2021as |
24 | $ 75.72 | 10:47:04 AM | NYSE | 24046G2021fu |
76 | $ 75.70 | 10:47:15 AM | NYSE | 24046G2021ih |
100 | $ 75.68 | 10:47:40 AM | NYSE | 24046G2021u6 |
78 | $ 75.73 | 10:47:51 AM | NYSE | 24046G2021x5 |
22 | $ 75.73 | 10:48:10 AM | NYSE | 24046G20222d |
61 | $ 75.72 | 10:48:10 AM | NYSE | 24046G20222f |
39 | $ 75.73 | 10:48:11 AM | NYSE | 24046G20222n |
53 | $ 75.77 | 10:49:01 AM | NYSE | 24046G2022fi |
47 | $ 75.77 | 10:49:01 AM | NYSE | 24046G2022fk |
100 | $ 75.77 | 10:49:01 AM | NYSE | 24046G2022fm |
43 | $ 75.79 | 10:49:47 AM | NYSE | 24046G20233d |
100 | $ 75.79 | 10:50:01 AM | NYSE | 24046G202394 |
57 | $ 75.79 | 10:50:01 AM | NYSE | 24046G202396 |
100 | $ 75.79 | 10:50:01 AM | NYSE | 24046G202398 |
100 | $ 75.83 | 10:50:58 AM | NYSE | 24046G2023xq |
100 | $ 75.83 | 10:50:58 AM | NYSE | 24046G2023xs |
100 | $ 75.85 | 10:51:44 AM | NYSE | 24046G2024gm |
100 | $ 75.85 | 10:51:44 AM | NYSE | 24046G2024go |
50 | $ 75.90 | 10:51:58 AM | NYSE | 24046G2024n4 |
50 | $ 75.90 | 10:51:58 AM | NYSE | 24046G2024n6 |
100 | $ 75.96 | 10:52:02 AM | NYSE | 24046G2024nt |
40 | $ 75.95 | 10:52:04 AM | NYSE | 24046G2024oy |
60 | $ 75.96 | 10:52:18 AM | NYSE | 24046G2024tn |
100 | $ 75.96 | 10:52:18 AM | NYSE | 24046G2024tp |
90 | $ 75.96 | 10:53:02 AM | NYSE | 24046G2025dn |
100 | $ 75.96 | 10:53:08 AM | NYSE | 24046G2025f7 |
10 | $ 75.96 | 10:53:08 AM | NYSE | 24046G2025f9 |
21 | $ 75.90 | 10:53:28 AM | NYSE | 24046G2025md |
79 | $ 75.88 | 10:53:34 AM | NYSE | 24046G2025na |
100 | $ 75.89 | 10:53:59 AM | NYSE | 24046G2025u9 |
40 | $ 75.87 | 10:54:33 AM | NYSE | 24046G20264l |
59 | $ 75.88 | 10:54:46 AM | NYSE | 24046G20267q |
29 | $ 75.88 | 10:54:57 AM | NYSE | 24046G2026ab |
1 | $ 75.88 | 10:54:57 AM | NYSE | 24046G2026ad |
71 | $ 75.86 | 10:55:00 AM | NYSE | 24046G2026bh |
100 | $ 75.86 | 10:55:00 AM | NYSE | 24046G2026bj |
100 | $ 75.81 | 10:55:14 AM | NYSE | 24046G2026jm |
100 | $ 75.85 | 10:56:02 AM | NYSE | 24046G2026xw |
88 | $ 75.84 | 10:56:03 AM | NYSE | 24046G2026y8 |
12 | $ 75.84 | 10:56:05 AM | NYSE | 24046G2026z6 |
100 | $ 75.82 | 10:57:29 AM | NYSE | 24046G2027kc |
100 | $ 75.82 | 10:57:29 AM | NYSE | 24046G2027ke |
100 | $ 75.84 | 10:58:12 AM | NYSE | 24046G2027xd |
100 | $ 75.84 | 10:58:12 AM | NYSE | 24046G2027xf |
27 | $ 75.85 | 10:58:20 AM | NYSE | 24046G2027za |
73 | $ 75.85 | 10:58:20 AM | NYSE | 24046G2027zc |
100 | $ 75.83 | 10:59:19 AM | NYSE | 24046G2028fi |
100 | $ 75.83 | 10:59:19 AM | NYSE | 24046G2028fk |
3 | $ 75.85 | 11:00:21 AM | NYSE | 24046G2028w4 |
97 | $ 75.84 | 11:01:06 AM | NYSE | 24046G202975 |
74 | $ 75.84 | 11:01:06 AM | NYSE | 24046G202977 |
100 | $ 75.84 | 11:01:06 AM | NYSE | 24046G202979 |
100 | $ 75.84 | 11:01:06 AM | NYSE | 24046G20297b |
100 | $ 75.84 | 11:01:06 AM | NYSE | 24046G20297d |
26 | $ 75.84 | 11:01:06 AM | NYSE | 24046G20297f |
100 | $ 75.83 | 11:01:49 AM | NYSE | 24046G2029is |
100 | $ 75.83 | 11:01:49 AM | NYSE | 24046G2029iu |
100 | $ 75.83 | 11:01:49 AM | NYSE | 24046G2029iw |
100 | $ 75.82 | 11:02:02 AM | NYSE | 24046G2029mz |
100 | $ 75.81 | 11:03:03 AM | NYSE | 24046G202a8e |
100 | $ 75.81 | 11:03:03 AM | NYSE | 24046G202a8g |
8 | $ 75.82 | 11:03:48 AM | NYSE | 24046G202ay5 |
92 | $ 75.82 | 11:04:01 AM | NYSE | 24046G202b2g |
100 | $ 75.82 | 11:04:01 AM | NYSE | 24046G202b2i |
2 | $ 75.82 | 11:04:01 AM | NYSE | 24046G202b2k |
87 | $ 75.82 | 11:04:01 AM | NYSE | 24046G202b2m |
11 | $ 75.82 | 11:04:01 AM | NYSE | 24046G202b2o |
100 | $ 75.78 | 11:04:12 AM | NYSE | 24046G202b68 |
37 | $ 75.77 | 11:04:13 AM | NYSE | 24046G202b6k |
63 | $ 75.78 | 11:04:22 AM | NYSE | 24046G202b94 |
41 | $ 75.73 | 11:04:59 AM | NYSE | 24046G202bn8 |
19 | $ 75.73 | 11:04:59 AM | NYSE | 24046G202bn4 |
40 | $ 75.73 | 11:04:59 AM | NYSE | 24046G202bn6 |
100 | $ 75.70 | 11:05:14 AM | NYSE | 24046G202bs7 |
100 | $ 75.73 | 11:05:58 AM | NYSE | 24046G202chb |
100 | $ 75.78 | 11:06:31 AM | NYSE | 24046G202ct0 |
100 | $ 75.78 | 11:06:31 AM | NYSE | 24046G202ct2 |
100 | $ 75.76 | 11:07:02 AM | NYSE | 24046G202d99 |
100 | $ 75.76 | 11:07:02 AM | NYSE | 24046G202d9g |
100 | $ 75.76 | 11:08:00 AM | NYSE | 24046G202dy0 |
100 | $ 75.76 | 11:08:00 AM | NYSE | 24046G202dy2 |
100 | $ 75.76 | 11:08:00 AM | NYSE | 24046G202dy5 |
100 | $ 75.73 | 11:08:45 AM | NYSE | 24046G202eht |
36 | $ 75.77 | 11:08:57 AM | NYSE | 24046G202ekr |
12 | $ 75.77 | 11:08:57 AM | NYSE | 24046G202ekt |
100 | $ 75.76 | 11:09:02 AM | NYSE | 24046G202enl |
52 | $ 75.76 | 11:09:02 AM | NYSE | 24046G202eny |
54 | $ 75.72 | 11:09:11 AM | NYSE | 24046G202ewo |
46 | $ 75.72 | 11:09:20 AM | NYSE | 24046G202eyb |
100 | $ 75.72 | 11:09:20 AM | NYSE | 24046G202eyd |
34 | $ 75.72 | 11:09:27 AM | NYSE | 24046G202ezu |
100 | $ 75.73 | 11:09:37 AM | NYSE | 24046G202f3q |
66 | $ 75.73 | 11:09:37 AM | NYSE | 24046G202f3s |
100 | $ 75.74 | 11:10:00 AM | NYSE | 24046G202fas |
3 | $ 75.73 | 11:10:15 AM | NYSE | 24046G202fjl |
97 | $ 75.73 | 11:10:15 AM | NYSE | 24046G202fjn |
100 | $ 75.72 | 11:10:21 AM | NYSE | 24046G202fn6 |
4 | $ 75.74 | 11:11:08 AM | NYSE | 24046G202g5d |
93 | $ 75.74 | 11:11:12 AM | NYSE | 24046G202g68 |
3 | $ 75.75 | 11:11:35 AM | NYSE | 24046G202gd7 |
100 | $ 75.75 | 11:11:35 AM | NYSE | 24046G202gd9 |
100 | $ 75.74 | 11:11:44 AM | NYSE | 24046G202gh4 |
100 | $ 75.75 | 11:12:06 AM | NYSE | 24046G202gpa |
100 | $ 75.76 | 11:12:36 AM | NYSE | 24046G202gwm |
34 | $ 75.77 | 11:12:43 AM | NYSE | 24046G202gy0 |
66 | $ 75.77 | 11:12:43 AM | NYSE | 24046G202gy2 |
67 | $ 75.79 | 11:13:12 AM | NYSE | 24046G202h4x |
33 | $ 75.79 | 11:13:12 AM | NYSE | 24046G202h4z |
48 | $ 75.81 | 11:14:08 AM | NYSE | 24046G202hj3 |
52 | $ 75.80 | 11:14:20 AM | NYSE | 24046G202hl9 |
100 | $ 75.78 | 11:14:35 AM | NYSE | 24046G202hqw |
83 | $ 75.77 | 11:15:04 AM | NYSE | 24046G202i01 |
6 | $ 75.78 | 11:15:17 AM | NYSE | 24046G202i37 |
11 | $ 75.79 | 11:15:48 AM | NYSE | 24046G202ibk |
53 | $ 75.79 | 11:15:48 AM | NYSE | 24046G202ibm |
24 | $ 75.81 | 11:16:18 AM | NYSE | 24046G202imm |
100 | $ 75.81 | 11:16:45 AM | NYSE | 24046G202itl |
14 | $ 75.81 | 11:16:45 AM | NYSE | 24046G202itn |
23 | $ 75.81 | 11:16:45 AM | NYSE | 24046G202itp |
100 | $ 75.81 | 11:16:45 AM | NYSE | 24046G202itr |
100 | $ 75.81 | 11:16:45 AM | NYSE | 24046G202itt |
86 | $ 75.81 | 11:16:45 AM | NYSE | 24046G202itv |
100 | $ 75.81 | 11:16:46 AM | NYSE | 24046G202itx |
100 | $ 75.80 | 11:16:51 AM | NYSE | 24046G202iwc |
57 | $ 75.80 | 11:17:26 AM | NYSE | 24046G202j7o |
43 | $ 75.79 | 11:17:36 AM | NYSE | 24046G202jaf |
100 | $ 75.79 | 11:17:36 AM | NYSE | 24046G202jah |
100 | $ 75.78 | 11:18:43 AM | NYSE | 24046G202juh |
40 | $ 75.78 | 11:18:43 AM | NYSE | 24046G202juj |
30 | $ 75.78 | 11:18:43 AM | NYSE | 24046G202jul |
30 | $ 75.78 | 11:18:43 AM | NYSE | 24046G202jun |
100 | $ 75.77 | 11:19:20 AM | NYSE | 24046G202k5t |
100 | $ 75.77 | 11:19:20 AM | NYSE | 24046G202k5v |
4 | $ 75.70 | 11:20:00 AM | NYSE | 24046G202khv |
35 | $ 75.70 | 11:20:00 AM | NYSE | 24046G202ki3 |
18 | $ 75.70 | 11:20:00 AM | NYSE | 24046G202kim |
43 | $ 75.70 | 11:20:00 AM | NYSE | 24046G202kir |
100 | $ 75.70 | 11:20:00 AM | NYSE | 24046G202kiu |
3 | $ 75.76 | 11:20:37 AM | NYSE | 24046G202kt9 |
74 | $ 75.76 | 11:20:37 AM | NYSE | 24046G202ktb |
23 | $ 75.76 | 11:20:38 AM | NYSE | 24046G202kte |
100 | $ 75.76 | 11:20:38 AM | NYSE | 24046G202ktg |
100 | $ 75.69 | 11:21:07 AM | NYSE | 24046G202l2x |
100 | $ 75.73 | 11:21:40 AM | NYSE | 24046G202lh7 |
100 | $ 75.73 | 11:21:40 AM | NYSE | 24046G202lh9 |
100 | $ 75.72 | 11:22:02 AM | NYSE | 24046G202ltc |
100 | $ 75.70 | 11:22:40 AM | NYSE | 24046G202m0p |
100 | $ 75.70 | 11:22:40 AM | NYSE | 24046G202m0r |
100 | $ 75.69 | 11:22:51 AM | NYSE | 24046G202m3n |
50 | $ 75.72 | 11:23:59 AM | NYSE | 24046G202mo5 |
20 | $ 75.72 | 11:23:59 AM | NYSE | 24046G202mo7 |
30 | $ 75.72 | 11:23:59 AM | NYSE | 24046G202mo9 |
50 | $ 75.72 | 11:23:59 AM | NYSE | 24046G202mob |
50 | $ 75.72 | 11:23:59 AM | NYSE | 24046G202mod |
100 | $ 75.72 | 11:24:13 AM | NYSE | 24046G202mu1 |
100 | $ 75.74 | 11:25:01 AM | NYSE | 24046G202n6m |
100 | $ 75.74 | 11:25:01 AM | NYSE | 24046G202n6o |
86 | $ 75.74 | 11:25:01 AM | NYSE | 24046G202n6q |
14 | $ 75.74 | 11:25:01 AM | NYSE | 24046G202n6s |
100 | $ 75.73 | 11:25:25 AM | NYSE | 24046G202nhr |
44 | $ 75.72 | 11:25:52 AM | NYSE | 24046G202nrk |
14 | $ 75.71 | 11:25:55 AM | NYSE | 24046G202nwn |
10 | $ 75.70 | 11:26:01 AM | NYSE | 24046G202nyn |
32 | $ 75.72 | 11:26:19 AM | NYSE | 24046G202o92 |
100 | $ 75.72 | 11:26:19 AM | NYSE | 24046G202o94 |
100 | $ 75.72 | 11:26:19 AM | NYSE | 24046G202o96 |
100 | $ 75.73 | 11:26:33 AM | NYSE | 24046G202oci |
100 | $ 75.71 | 11:26:47 AM | NYSE | 24046G202oge |
98 | $ 75.71 | 11:27:18 AM | NYSE | 24046G202osy |
2 | $ 75.70 | 11:27:56 AM | NYSE | 24046G202p5f |
39 | $ 75.70 | 11:27:56 AM | NYSE | 24046G202p5h |
39 | $ 75.70 | 11:27:56 AM | NYSE | 24046G202p5j |
22 | $ 75.70 | 11:27:56 AM | NYSE | 24046G202p5l |
11 | $ 75.70 | 11:28:30 AM | NYSE | 24046G202pep |
100 | $ 75.70 | 11:28:30 AM | NYSE | 24046G202per |
89 | $ 75.70 | 11:28:30 AM | NYSE | 24046G202pet |
17 | $ 75.70 | 11:29:07 AM | NYSE | 24046G202pwy |
83 | $ 75.70 | 11:29:11 AM | NYSE | 24046G202pyh |
17 | $ 75.70 | 11:29:11 AM | NYSE | 24046G202pyj |
83 | $ 75.70 | 11:29:11 AM | NYSE | 24046G202pyl |
100 | $ 75.69 | 11:29:15 AM | NYSE | 24046G202q07 |
35 | $ 75.70 | 11:29:41 AM | NYSE | 24046G202q91 |
100 | $ 75.68 | 11:29:52 AM | NYSE | 24046G202qcq |
65 | $ 75.68 | 11:29:52 AM | NYSE | 24046G202qcs |
100 | $ 75.68 | 11:30:05 AM | NYSE | 24046G202qhd |
100 | $ 75.73 | 11:30:29 AM | NYSE | 24046G202qpc |
100 | $ 75.73 | 11:30:43 AM | NYSE | 24046G202qux |
100 | $ 75.75 | 11:30:50 AM | NYSE | 24046G202qwl |
100 | $ 75.76 | 11:30:56 AM | NYSE | 24046G202qye |
74 | $ 75.78 | 11:31:14 AM | NYSE | 24046G202r70 |
26 | $ 75.78 | 11:31:17 AM | NYSE | 24046G202r7s |
100 | $ 75.78 | 11:31:17 AM | NYSE | 24046G202r7u |
100 | $ 75.78 | 11:31:43 AM | NYSE | 24046G202rha |
100 | $ 75.79 | 11:31:58 AM | NYSE | 24046G202rla |
100 | $ 75.78 | 11:32:10 AM | NYSE | 24046G202rox |
96 | $ 75.78 | 11:32:20 AM | NYSE | 24046G202rrm |
4 | $ 75.77 | 11:32:24 AM | NYSE | 24046G202rsi |
100 | $ 75.77 | 11:32:24 AM | NYSE | 24046G202rsk |
100 | $ 75.77 | 11:32:39 AM | NYSE | 24046G202rw8 |
100 | $ 75.76 | 11:32:46 AM | NYSE | 24046G202ryb |
100 | $ 75.78 | 11:33:11 AM | NYSE | 24046G202s2q |
100 | $ 75.82 | 11:33:33 AM | NYSE | 24046G202sc5 |
100 | $ 75.85 | 11:33:55 AM | NYSE | 24046G202shm |
100 | $ 75.85 | 11:34:06 AM | NYSE | 24046G202spp |
100 | $ 75.86 | 11:34:40 AM | NYSE | 24046G202t15 |
100 | $ 75.84 | 11:34:48 AM | NYSE | 24046G202t3w |
100 | $ 75.82 | 11:34:54 AM | NYSE | 24046G202t4l |
100 | $ 75.71 | 11:34:56 AM | NYSE | 24046G202t51 |
100 | $ 75.80 | 11:35:21 AM | NYSE | 24046G202tb2 |
100 | $ 75.86 | 11:35:50 AM | NYSE | 24046G202u2i |
100 | $ 75.86 | 11:36:06 AM | NYSE | 24046G202u76 |
100 | $ 75.83 | 11:36:34 AM | NYSE | 24046G202ufz |
100 | $ 75.82 | 11:36:59 AM | NYSE | 24046G202unn |
100 | $ 75.81 | 11:37:21 AM | NYSE | 24046G202usv |
100 | $ 75.80 | 11:37:34 AM | NYSE | 24046G202uyr |
100 | $ 75.82 | 11:38:17 AM | NYSE | 24046G202v8f |
100 | $ 75.98 | 11:39:52 AM | NYSE | 24046G202vxw |
100 | $ 75.97 | 11:40:23 AM | NYSE | 24046G202w53 |
100 | $ 75.98 | 11:40:25 AM | NYSE | 24046G202w5o |
100 | $ 75.96 | 11:40:50 AM | NYSE | 24046G202wam |
100 | $ 75.95 | 11:41:13 AM | NYSE | 24046G202wg4 |
100 | $ 76.00 | 11:42:19 AM | NYSE | 24046G202x59 |
100 | $ 76.00 | 11:42:24 AM | NYSE | 24046G202xch |
100 | $ 76.07 | 11:43:39 AM | NYSE | 24046G202y05 |
100 | $ 76.09 | 11:44:04 AM | NYSE | 24046G202y6b |
100 | $ 76.09 | 11:44:52 AM | NYSE | 24046G202ygg |
100 | $ 76.01 | 11:45:01 AM | NYSE | 24046G202yhu |
100 | $ 75.97 | 11:45:13 AM | NYSE | 24046G202yk0 |
100 | $ 76.06 | 11:46:38 AM | NYSE | 24046G202z6y |
100 | $ 76.05 | 11:48:04 AM | NYSE | 24046G20300f |
100 | $ 76.05 | 11:48:14 AM | NYSE | 24046G20302y |
100 | $ 76.00 | 11:49:21 AM | NYSE | 24046G2030kq |
100 | $ 75.98 | 11:49:47 AM | NYSE | 24046G2030qp |
100 | $ 75.97 | 11:50:18 AM | NYSE | 24046G2030vw |
2 | $ 75.95 | 11:50:27 AM | NYSE | 24046G2030yc |
98 | $ 75.95 | 11:50:27 AM | NYSE | 24046G2030ye |
11 | $ 76.01 | 11:52:09 AM | NYSE | 24046G2031rf |
89 | $ 76.01 | 11:52:09 AM | NYSE | 24046G2031rh |
100 | $ 75.96 | 11:52:24 AM | NYSE | 24046G20321t |
100 | $ 75.95 | 11:52:36 AM | NYSE | 24046G20324m |
100 | $ 75.97 | 11:53:40 AM | NYSE | 24046G20331s |
31 | $ 75.97 | 11:55:05 AM | NYSE | 24046G2033on |
69 | $ 75.97 | 11:55:05 AM | NYSE | 24046G2033op |
100 | $ 75.97 | 11:55:05 AM | NYSE | 24046G2033or |
100 | $ 75.97 | 11:55:05 AM | NYSE | 24046G2033ot |
100 | $ 75.97 | 11:55:53 AM | NYSE | 24046G2033xp |
100 | $ 75.99 | 11:56:27 AM | NYSE | 24046G203461 |
100 | $ 75.97 | 11:56:38 AM | NYSE | 24046G20348m |
100 | $ 75.95 | 11:56:50 AM | NYSE | 24046G2034b7 |
100 | $ 75.94 | 11:57:07 AM | NYSE | 24046G2034gj |
100 | $ 75.92 | 11:57:24 AM | NYSE | 24046G2034m7 |
100 | $ 75.90 | 11:57:44 AM | NYSE | 24046G2034vt |
100 | $ 75.89 | 11:57:54 AM | NYSE | 24046G2034y3 |
100 | $ 75.95 | 11:58:34 AM | NYSE | 24046G20359t |
100 | $ 75.98 | 11:59:04 AM | NYSE | 24046G2035f9 |
100 | $ 75.99 | 11:59:55 AM | NYSE | 24046G2035vo |
2 | $ 76.00 | 12:01:00 PM | NYSE | 24046G2036ez |
98 | $ 76.00 | 12:01:00 PM | NYSE | 24046G2036f2 |
100 | $ 76.02 | 12:02:19 PM | NYSE | 24046G2037vl |
100 | $ 76.02 | 12:02:19 PM | NYSE | 24046G2037vn |
58 | $ 76.01 | 12:02:24 PM | NYSE | 24046G2037x2 |
42 | $ 76.01 | 12:02:24 PM | NYSE | 24046G2037x4 |
100 | $ 75.99 | 12:02:30 PM | NYSE | 24046G2037zd |
98 | $ 75.96 | 12:02:47 PM | NYSE | 24046G203871 |
2 | $ 75.96 | 12:02:50 PM | NYSE | 24046G203886 |
100 | $ 75.95 | 12:03:07 PM | NYSE | 24046G2038en |
100 | $ 75.93 | 12:03:14 PM | NYSE | 24046G2038gt |
100 | $ 75.90 | 12:03:21 PM | NYSE | 24046G2038iw |
100 | $ 75.91 | 12:04:02 PM | NYSE | 24046G2038zw |
11 | $ 75.98 | 12:05:41 PM | NYSE | 24046G2039oq |
89 | $ 75.98 | 12:05:41 PM | NYSE | 24046G2039os |
10 | $ 75.96 | 12:06:13 PM | NYSE | 24046G2039vj |
90 | $ 75.97 | 12:06:51 PM | NYSE | 24046G203a44 |
100 | $ 75.97 | 12:06:51 PM | NYSE | 24046G203a46 |
100 | $ 75.96 | 12:07:13 PM | NYSE | 24046G203a98 |
100 | $ 75.97 | 12:08:06 PM | NYSE | 24046G203apk |
13 | $ 75.90 | 12:09:26 PM | NYSE | 24046G203b8e |
100 | $ 75.90 | 12:09:26 PM | NYSE | 24046G203b8g |
21 | $ 75.90 | 12:09:48 PM | NYSE | 24046G203bd8 |
87 | $ 75.90 | 12:09:48 PM | NYSE | 24046G203bdc |
79 | $ 75.90 | 12:10:08 PM | NYSE | 24046G203bgj |
100 | $ 75.91 | 12:11:29 PM | NYSE | 24046G203c4b |
8 | $ 75.91 | 12:11:29 PM | NYSE | 24046G203c4d |
37 | $ 75.91 | 12:11:29 PM | NYSE | 24046G203c4f |
55 | $ 75.91 | 12:11:29 PM | NYSE | 24046G203c4h |
94 | $ 75.91 | 12:11:29 PM | NYSE | 24046G203c4j |
6 | $ 75.91 | 12:11:29 PM | NYSE | 24046G203c4l |
100 | $ 75.89 | 12:11:52 PM | NYSE | 24046G203caq |
100 | $ 75.88 | 12:12:18 PM | NYSE | 24046G203cjw |
100 | $ 75.84 | 12:12:38 PM | NYSE | 24046G203cs3 |
4 | $ 75.84 | 12:13:31 PM | NYSE | 24046G203d59 |
96 | $ 75.84 | 12:13:31 PM | NYSE | 24046G203d5b |
100 | $ 75.88 | 12:14:13 PM | NYSE | 24046G203dfq |
100 | $ 75.90 | 12:15:28 PM | NYSE | 24046G203e1l |
7 | $ 75.90 | 12:15:28 PM | NYSE | 24046G203e1n |
15 | $ 75.91 | 12:15:51 PM | NYSE | 24046G203ead |
93 | $ 75.91 | 12:15:51 PM | NYSE | 24046G203eaf |
85 | $ 75.91 | 12:15:51 PM | NYSE | 24046G203eah |
100 | $ 75.91 | 12:16:13 PM | NYSE | 24046G203eem |
100 | $ 75.88 | 12:16:37 PM | NYSE | 24046G203eko |
100 | $ 75.94 | 12:18:03 PM | NYSE | 24046G203f4w |
100 | $ 75.94 | 12:18:03 PM | NYSE | 24046G203f4y |
100 | $ 75.94 | 12:18:03 PM | NYSE | 24046G203f50 |
100 | $ 75.94 | 12:18:35 PM | NYSE | 24046G203fct |
100 | $ 75.93 | 12:18:49 PM | NYSE | 24046G203fgu |
29 | $ 75.94 | 12:20:12 PM | NYSE | 24046G203fxi |
18 | $ 75.94 | 12:21:05 PM | NYSE | 24046G203gb4 |
100 | $ 75.94 | 12:21:05 PM | NYSE | 24046G203gb6 |
100 | $ 75.94 | 12:21:05 PM | NYSE | 24046G203gb8 |
53 | $ 75.94 | 12:21:05 PM | NYSE | 24046G203gba |
99 | $ 75.94 | 12:21:05 PM | NYSE | 24046G203gbc |
1 | $ 75.94 | 12:21:05 PM | NYSE | 24046G203gbe |
100 | $ 75.94 | 12:21:56 PM | NYSE | 24046G203gnc |
100 | $ 75.94 | 12:22:23 PM | NYSE | 24046G203gso |
100 | $ 75.93 | 12:22:29 PM | NYSE | 24046G203gud |
100 | $ 75.92 | 12:22:33 PM | NYSE | 24046G203gw8 |
100 | $ 75.91 | 12:22:44 PM | NYSE | 24046G203h23 |
100 | $ 75.91 | 12:23:36 PM | NYSE | 24046G203hi9 |
100 | $ 75.91 | 12:24:30 PM | NYSE | 24046G203hw6 |
100 | $ 75.91 | 12:25:19 PM | NYSE | 24046G203i9d |
100 | $ 75.94 | 12:25:44 PM | NYSE | 24046G203iea |
100 | $ 75.97 | 12:26:11 PM | NYSE | 24046G203ikd |
100 | $ 75.99 | 12:26:37 PM | NYSE | 24046G203iwo |
100 | $ 75.99 | 12:27:12 PM | NYSE | 24046G203j5c |
50 | $ 76.00 | 12:28:14 PM | NYSE | 24046G203jmn |
47 | $ 76.00 | 12:28:34 PM | NYSE | 24046G203jqa |
100 | $ 76.00 | 12:28:34 PM | NYSE | 24046G203jqc |
3 | $ 76.00 | 12:28:34 PM | NYSE | 24046G203jqe |
100 | $ 76.01 | 12:30:08 PM | NYSE | 24046G203k96 |
100 | $ 75.98 | 12:30:18 PM | NYSE | 24046G203kb5 |
100 | $ 75.98 | 12:31:16 PM | NYSE | 24046G203lo9 |
100 | $ 76.01 | 12:32:56 PM | NYSE | 24046G203mcv |
100 | $ 76.01 | 12:32:56 PM | NYSE | 24046G203mcx |
32 | $ 76.03 | 12:33:51 PM | NYSE | 24046G203mo5 |
68 | $ 76.03 | 12:33:59 PM | NYSE | 24046G203mpv |
100 | $ 76.03 | 12:34:00 PM | NYSE | 24046G203mpx |
92 | $ 76.02 | 12:34:09 PM | NYSE | 24046G203mse |
8 | $ 76.02 | 12:34:09 PM | NYSE | 24046G203msg |
100 | $ 76.05 | 12:36:43 PM | NYSE | 24046G203nsa |
100 | $ 76.05 | 12:36:43 PM | NYSE | 24046G203nsc |
100 | $ 76.05 | 12:36:43 PM | NYSE | 24046G203nse |
100 | $ 76.05 | 12:36:49 PM | NYSE | 24046G203nt8 |
12 | $ 76.02 | 12:37:11 PM | NYSE | 24046G203nx7 |
88 | $ 76.02 | 12:37:12 PM | NYSE | 24046G203nxb |
23 | $ 76.05 | 12:38:35 PM | NYSE | 24046G203odh |
77 | $ 76.05 | 12:38:35 PM | NYSE | 24046G203odj |
100 | $ 76.05 | 12:39:19 PM | NYSE | 24046G203on9 |
100 | $ 76.01 | 12:39:48 PM | NYSE | 24046G203ot7 |
100 | $ 76.01 | 12:40:43 PM | NYSE | 24046G203p90 |
100 | $ 76.02 | 12:41:14 PM | NYSE | 24046G203pgs |
64 | $ 76.04 | 12:42:04 PM | NYSE | 24046G203pri |
100 | $ 76.05 | 12:42:49 PM | NYSE | 24046G203q19 |
36 | $ 76.05 | 12:42:49 PM | NYSE | 24046G203q1b |
100 | $ 76.09 | 12:44:06 PM | NYSE | 24046G203qih |
100 | $ 76.09 | 12:44:06 PM | NYSE | 24046G203qij |
100 | $ 76.10 | 12:44:47 PM | NYSE | 24046G203qna |
94 | $ 76.09 | 12:44:56 PM | NYSE | 24046G203qru |
6 | $ 76.09 | 12:44:56 PM | NYSE | 24046G203qrw |
100 | $ 76.12 | 12:48:39 PM | NYSE | 24046G203s5y |
100 | $ 76.12 | 12:48:39 PM | NYSE | 24046G203s60 |
100 | $ 76.12 | 12:48:39 PM | NYSE | 24046G203s62 |
100 | $ 76.12 | 12:48:39 PM | NYSE | 24046G203s64 |
100 | $ 76.11 | 12:48:53 PM | NYSE | 24046G203sbf |
100 | $ 76.12 | 12:49:13 PM | NYSE | 24046G203sju |
100 | $ 76.15 | 12:50:19 PM | NYSE | 24046G203t0g |
100 | $ 76.16 | 12:50:38 PM | NYSE | 24046G203t6o |
100 | $ 76.15 | 12:50:49 PM | NYSE | 24046G203tao |
100 | $ 76.13 | 12:51:50 PM | NYSE | 24046G203tkw |
100 | $ 76.12 | 12:52:12 PM | NYSE | 24046G203to5 |
100 | $ 76.14 | 12:53:58 PM | NYSE | 24046G203ub9 |
10 | $ 76.14 | 12:54:26 PM | NYSE | 24046G203ujc |
1 | $ 76.14 | 12:54:26 PM | NYSE | 24046G203uje |
89 | $ 76.13 | 12:54:26 PM | NYSE | 24046G203ujg |
100 | $ 76.09 | 12:54:43 PM | NYSE | 24046G203un1 |
100 | $ 76.08 | 12:55:09 PM | NYSE | 24046G203urp |
100 | $ 76.05 | 12:56:46 PM | NYSE | 24046G203ve0 |
89 | $ 76.01 | 12:57:24 PM | NYSE | 24046G203vly |
8 | $ 76.01 | 12:57:24 PM | NYSE | 24046G203vm0 |
3 | $ 76.01 | 12:57:24 PM | NYSE | 24046G203vm2 |
100 | $ 75.99 | 12:57:50 PM | NYSE | 24046G203vqw |
100 | $ 76.01 | 12:58:50 PM | NYSE | 24046G203w12 |
100 | $ 75.96 | 12:59:41 PM | NYSE | 24046G203wfc |
100 | $ 75.98 | 13:01:00 PM | NYSE | 24046G203wvx |
100 | $ 75.99 | 13:01:36 PM | NYSE | 24046G203x3a |
1 | $ 76.02 | 13:02:36 PM | NYSE | 24046G203xfu |
99 | $ 76.04 | 13:02:59 PM | NYSE | 24046G203xkp |
100 | $ 76.04 | 13:02:59 PM | NYSE | 24046G203xkr |
100 | $ 75.99 | 13:04:10 PM | NYSE | 24046G203xxs |
100 | $ 75.97 | 13:05:10 PM | NYSE | 24046G203yam |
100 | $ 76.02 | 13:06:24 PM | NYSE | 24046G203ytt |
100 | $ 76.00 | 13:06:40 PM | NYSE | 24046G203yvj |
100 | $ 76.06 | 13:08:46 PM | NYSE | 24046G203zth |
100 | $ 76.08 | 13:09:22 PM | NYSE | 24046G204041 |
100 | $ 76.12 | 13:10:20 PM | NYSE | 24046G2040eb |
100 | $ 76.12 | 13:10:42 PM | NYSE | 24046G2040il |
28 | $ 76.18 | 13:11:54 PM | NYSE | 24046G2041cg |
72 | $ 76.18 | 13:11:54 PM | NYSE | 24046G2041ci |
11 | $ 76.19 | 13:12:14 PM | NYSE | 24046G2041km |
89 | $ 76.19 | 13:12:14 PM | NYSE | 24046G2041ko |
100 | $ 76.17 | 13:13:06 PM | NYSE | 24046G2041uq |
100 | $ 76.09 | 13:13:45 PM | NYSE | 24046G20424s |
100 | $ 76.06 | 13:14:51 PM | NYSE | 24046G2042hb |
100 | $ 76.09 | 13:15:38 PM | NYSE | 24046G2042tl |
59 | $ 76.09 | 13:16:45 PM | NYSE | 24046G20438y |
41 | $ 76.09 | 13:16:55 PM | NYSE | 24046G2043aj |
100 | $ 76.09 | 13:16:55 PM | NYSE | 24046G2043al |
100 | $ 76.05 | 13:18:28 PM | NYSE | 24046G2043t8 |
100 | $ 76.07 | 13:19:08 PM | NYSE | 24046G20440t |
100 | $ 76.05 | 13:20:01 PM | NYSE | 24046G2044b0 |
15 | $ 76.11 | 13:20:54 PM | NYSE | 24046G2044jy |
17 | $ 76.11 | 13:20:54 PM | NYSE | 24046G2044k0 |
32 | $ 76.12 | 13:21:11 PM | NYSE | 24046G2044m2 |
68 | $ 76.12 | 13:21:11 PM | NYSE | 24046G2044m4 |
100 | $ 76.07 | 13:22:14 PM | NYSE | 24046G2044z8 |
100 | $ 76.06 | 13:23:15 PM | NYSE | 24046G2045dr |
79 | $ 76.09 | 13:23:54 PM | NYSE | 24046G2045kf |
21 | $ 76.09 | 13:23:54 PM | NYSE | 24046G2045kh |
34 | $ 76.13 | 13:25:06 PM | NYSE | 24046G20460c |
66 | $ 76.13 | 13:25:15 PM | NYSE | 24046G20462g |
25 | $ 76.13 | 13:25:15 PM | NYSE | 24046G20462i |
75 | $ 76.13 | 13:25:15 PM | NYSE | 24046G20462k |
100 | $ 76.14 | 13:26:36 PM | NYSE | 24046G2046sc |
31 | $ 76.10 | 13:27:29 PM | NYSE | 24046G20471c |
20 | $ 76.10 | 13:27:31 PM | NYSE | 24046G204720 |
49 | $ 76.10 | 13:27:31 PM | NYSE | 24046G204722 |
100 | $ 76.08 | 13:29:24 PM | NYSE | 24046G2047ns |
100 | $ 76.12 | 13:29:59 PM | NYSE | 24046G2047ur |
100 | $ 76.12 | 13:30:36 PM | NYSE | 24046G20481v |
100 | $ 76.11 | 13:31:03 PM | NYSE | 24046G20486w |
100 | $ 75.98 | 13:31:44 PM | NYSE | 24046G2048kr |
100 | $ 76.03 | 13:32:51 PM | NYSE | 24046G2048z9 |
100 | $ 76.07 | 13:33:43 PM | NYSE | 24046G2049bv |
100 | $ 75.99 | 13:34:30 PM | NYSE | 24046G2049qa |
100 | $ 75.91 | 13:35:11 PM | NYSE | 24046G2049y2 |
100 | $ 75.97 | 13:36:13 PM | NYSE | 24046G204a95 |
100 | $ 75.90 | 13:36:49 PM | NYSE | 24046G204aiz |
74 | $ 75.96 | 13:37:54 PM | NYSE | 24046G204ayy |
26 | $ 75.95 | 13:37:55 PM | NYSE | 24046G204az5 |
100 | $ 76.00 | 13:39:01 PM | NYSE | 24046G204bfa |
100 | $ 76.00 | 13:39:24 PM | NYSE | 24046G204bju |
100 | $ 76.01 | 13:39:56 PM | NYSE | 24046G204bs4 |
100 | $ 76.06 | 13:41:21 PM | NYSE | 24046G204cew |
100 | $ 76.05 | 13:41:26 PM | NYSE | 24046G204cg0 |
11 | $ 76.03 | 13:42:06 PM | NYSE | 24046G204cuq |
89 | $ 76.01 | 13:42:23 PM | NYSE | 24046G204cyi |
100 | $ 76.01 | 13:42:23 PM | NYSE | 24046G204cyl |
100 | $ 76.00 | 13:44:06 PM | NYSE | 24046G204dl3 |
100 | $ 75.99 | 13:44:31 PM | NYSE | 24046G204dt1 |
100 | $ 76.04 | 13:45:30 PM | NYSE | 24046G204e5e |
100 | $ 76.06 | 13:46:30 PM | NYSE | 24046G204eh1 |
100 | $ 76.06 | 13:46:41 PM | NYSE | 24046G204ek6 |
100 | $ 76.07 | 13:47:23 PM | NYSE | 24046G204ex3 |
100 | $ 76.03 | 13:48:51 PM | NYSE | 24046G204fft |
100 | $ 76.03 | 13:49:10 PM | NYSE | 24046G204fkp |
100 | $ 76.00 | 13:49:31 PM | NYSE | 24046G204fou |
100 | $ 76.08 | 13:50:57 PM | NYSE | 24046G204g5h |
44 | $ 76.08 | 13:51:06 PM | NYSE | 24046G204g7l |
56 | $ 76.08 | 13:51:06 PM | NYSE | 24046G204g7n |
100 | $ 76.07 | 13:52:06 PM | NYSE | 24046G204gw7 |
100 | $ 76.06 | 13:53:06 PM | NYSE | 24046G204h86 |
1 | $ 76.08 | 13:53:55 PM | NYSE | 24046G204hlu |
99 | $ 76.11 | 13:54:05 PM | NYSE | 24046G204hqs |
100 | $ 76.11 | 13:54:05 PM | NYSE | 24046G204hqu |
100 | $ 76.08 | 13:54:39 PM | NYSE | 24046G204i5v |
100 | $ 76.09 | 13:55:22 PM | NYSE | 24046G204ifs |
100 | $ 76.10 | 13:56:22 PM | NYSE | 24046G204is1 |
100 | $ 76.10 | 13:57:28 PM | NYSE | 24046G204j4c |
100 | $ 76.10 | 13:57:59 PM | NYSE | 24046G204jbz |
100 | $ 76.10 | 13:58:35 PM | NYSE | 24046G204jj0 |
100 | $ 76.12 | 13:59:00 PM | NYSE | 24046G204jma |
100 | $ 76.11 | 13:59:10 PM | NYSE | 24046G204jo3 |
100 | $ 76.08 | 14:00:09 PM | NYSE | 24046G204k2n |
100 | $ 76.07 | 14:00:33 PM | NYSE | 24046G204k9i |
13 | $ 76.15 | 14:01:41 PM | NYSE | 24046G204ko4 |
11 | $ 76.15 | 14:01:41 PM | NYSE | 24046G204ko6 |
76 | $ 76.15 | 14:01:41 PM | NYSE | 24046G204ko9 |
89 | $ 76.14 | 14:02:42 PM | NYSE | 24046G204l3g |
11 | $ 76.14 | 14:02:42 PM | NYSE | 24046G204l3i |
100 | $ 76.13 | 14:02:51 PM | NYSE | 24046G204l5i |
100 | $ 76.14 | 14:03:52 PM | NYSE | 24046G204lif |
100 | $ 76.14 | 14:05:07 PM | NYSE | 24046G204m4v |
100 | $ 76.12 | 14:05:11 PM | NYSE | 24046G204m5e |
100 | $ 76.14 | 14:05:53 PM | NYSE | 24046G204mpl |
100 | $ 76.11 | 14:06:03 PM | NYSE | 24046G204ms1 |
100 | $ 76.10 | 14:06:06 PM | NYSE | 24046G204msp |
100 | $ 76.22 | 14:07:02 PM | NYSE | 24046G204n7c |
100 | $ 76.19 | 14:07:12 PM | NYSE | 24046G204n9o |
100 | $ 76.18 | 14:08:13 PM | NYSE | 24046G204nl0 |
100 | $ 76.18 | 14:08:57 PM | NYSE | 24046G204nwn |
100 | $ 76.17 | 14:09:05 PM | NYSE | 24046G204nzr |
100 | $ 76.16 | 14:09:24 PM | NYSE | 24046G204o76 |
100 | $ 76.04 | 14:10:29 PM | NYSE | 24046G204ok4 |
100 | $ 76.01 | 14:10:41 PM | NYSE | 24046G204on2 |
100 | $ 76.03 | 14:11:06 PM | NYSE | 24046G204os4 |
100 | $ 76.01 | 14:12:01 PM | NYSE | 24046G204p32 |
100 | $ 76.01 | 14:12:42 PM | NYSE | 24046G204pau |
100 | $ 75.98 | 14:13:29 PM | NYSE | 24046G204plg |
100 | $ 75.98 | 14:13:54 PM | NYSE | 24046G204pqe |
100 | $ 76.01 | 14:14:53 PM | NYSE | 24046G204q71 |
100 | $ 76.02 | 14:15:56 PM | NYSE | 24046G204qkf |
100 | $ 76.08 | 14:17:02 PM | NYSE | 24046G204qzt |
100 | $ 76.08 | 14:17:42 PM | NYSE | 24046G204r9g |
100 | $ 76.05 | 14:17:50 PM | NYSE | 24046G204rc5 |
100 | $ 76.01 | 14:18:03 PM | NYSE | 24046G204rjl |
100 | $ 75.99 | 14:18:12 PM | NYSE | 24046G204rlp |
100 | $ 76.03 | 14:19:08 PM | NYSE | 24046G204rth |
100 | $ 76.02 | 14:20:00 PM | NYSE | 24046G204s4k |
100 | $ 76.01 | 14:20:20 PM | NYSE | 24046G204s8h |
100 | $ 76.00 | 14:21:14 PM | NYSE | 24046G204shu |
21 | $ 75.99 | 14:21:28 PM | NYSE | 24046G204sjq |
59 | $ 75.99 | 14:21:28 PM | NYSE | 24046G204sjs |
20 | $ 75.99 | 14:21:28 PM | NYSE | 24046G204sju |
100 | $ 75.98 | 14:21:48 PM | NYSE | 24046G204sof |
100 | $ 75.98 | 14:22:08 PM | NYSE | 24046G204ssf |
100 | $ 75.96 | 14:22:12 PM | NYSE | 24046G204stn |
100 | $ 75.97 | 14:23:28 PM | NYSE | 24046G204tmz |
100 | $ 75.97 | 14:23:34 PM | NYSE | 24046G204tnk |
100 | $ 75.94 | 14:24:15 PM | NYSE | 24046G204ttu |
100 | $ 75.92 | 14:24:28 PM | NYSE | 24046G204tx6 |
100 | $ 75.92 | 14:25:06 PM | NYSE | 24046G204u46 |
100 | $ 75.89 | 14:25:30 PM | NYSE | 24046G204uay |
100 | $ 75.86 | 14:26:28 PM | NYSE | 24046G204un5 |
100 | $ 75.90 | 14:26:55 PM | NYSE | 24046G204usx |
100 | $ 75.90 | 14:27:32 PM | NYSE | 24046G204v4p |
100 | $ 75.88 | 14:28:05 PM | NYSE | 24046G204v9v |
100 | $ 75.86 | 14:28:23 PM | NYSE | 24046G204vgb |
100 | $ 75.90 | 14:29:46 PM | NYSE | 24046G204vy9 |
100 | $ 75.90 | 14:29:52 PM | NYSE | 24046G204w04 |
100 | $ 75.91 | 14:30:53 PM | NYSE | 24046G204wd8 |
100 | $ 75.92 | 14:31:45 PM | NYSE | 24046G204wr9 |
100 | $ 75.90 | 14:31:48 PM | NYSE | 24046G204wru |
100 | $ 75.89 | 14:32:17 PM | NYSE | 24046G204ww0 |
100 | $ 75.89 | 14:33:00 PM | NYSE | 24046G204x42 |
100 | $ 75.89 | 14:33:35 PM | NYSE | 24046G204xa1 |
100 | $ 75.89 | 14:34:11 PM | NYSE | 24046G204xm2 |
100 | $ 75.89 | 14:34:29 PM | NYSE | 24046G204xqs |
100 | $ 75.91 | 14:34:45 PM | NYSE | 24046G204xwg |
100 | $ 75.89 | 14:35:20 PM | NYSE | 24046G204y2l |
100 | $ 75.89 | 14:35:26 PM | NYSE | 24046G204y47 |
82 | $ 75.89 | 14:36:25 PM | NYSE | 24046G204yfv |
18 | $ 75.90 | 14:37:03 PM | NYSE | 24046G204yoc |
100 | $ 75.90 | 14:37:03 PM | NYSE | 24046G204yoe |
1 | $ 75.90 | 14:37:03 PM | NYSE | 24046G204yog |
2 | $ 75.90 | 14:37:04 PM | NYSE | 24046G204yok |
97 | $ 75.90 | 14:37:21 PM | NYSE | 24046G204yqs |
3 | $ 75.90 | 14:37:21 PM | NYSE | 24046G204yqu |
100 | $ 75.93 | 14:38:48 PM | NYSE | 24046G204zb8 |
100 | $ 75.89 | 14:39:01 PM | NYSE | 24046G204zhn |
100 | $ 75.84 | 14:39:28 PM | NYSE | 24046G204zq7 |
100 | $ 75.80 | 14:39:38 PM | NYSE | 24046G204zsk |
100 | $ 75.80 | 14:40:03 PM | NYSE | 24046G20501e |
100 | $ 75.76 | 14:40:27 PM | NYSE | 24046G20505e |
100 | $ 75.78 | 14:40:34 PM | NYSE | 24046G20508s |
33 | $ 75.76 | 14:40:54 PM | NYSE | 24046G2050dw |
19 | $ 75.76 | 14:40:54 PM | NYSE | 24046G2050dy |
39 | $ 75.76 | 14:40:54 PM | NYSE | 24046G2050e0 |
9 | $ 75.76 | 14:40:54 PM | NYSE | 24046G2050e2 |
100 | $ 75.74 | 14:41:39 PM | NYSE | 24046G2050mw |
100 | $ 75.77 | 14:41:59 PM | NYSE | 24046G2050pu |
100 | $ 75.74 | 14:42:47 PM | NYSE | 24046G2050zd |
100 | $ 75.86 | 14:43:48 PM | NYSE | 24046G2051dr |
100 | $ 75.85 | 14:43:55 PM | NYSE | 24046G2051fu |
37 | $ 75.84 | 14:45:00 PM | NYSE | 24046G2051t9 |
37 | $ 75.87 | 14:45:15 PM | NYSE | 24046G2051x4 |
63 | $ 75.87 | 14:45:16 PM | NYSE | 24046G2051x7 |
1 | $ 75.87 | 14:45:16 PM | NYSE | 24046G2051x9 |
62 | $ 75.87 | 14:45:30 PM | NYSE | 24046G2051zl |
9 | $ 75.87 | 14:45:30 PM | NYSE | 24046G2051zn |
91 | $ 75.87 | 14:45:30 PM | NYSE | 24046G2051zp |
100 | $ 75.85 | 14:45:50 PM | NYSE | 24046G20522b |
100 | $ 75.84 | 14:46:04 PM | NYSE | 24046G20524r |
100 | $ 75.84 | 14:46:35 PM | NYSE | 24046G2052dl |
100 | $ 75.86 | 14:47:09 PM | NYSE | 24046G2052mb |
100 | $ 75.83 | 14:47:16 PM | NYSE | 24046G2052oj |
100 | $ 75.86 | 14:47:56 PM | NYSE | 24046G2052un |
100 | $ 75.87 | 14:48:25 PM | NYSE | 24046G2052zv |
28 | $ 75.87 | 14:49:05 PM | NYSE | 24046G20536o |
28 | $ 75.87 | 14:49:20 PM | NYSE | 24046G20539l |
72 | $ 75.87 | 14:49:20 PM | NYSE | 24046G20539n |
72 | $ 75.87 | 14:49:23 PM | NYSE | 24046G2053a5 |
100 | $ 75.87 | 14:50:12 PM | NYSE | 24046G2053l6 |
100 | $ 75.84 | 14:50:24 PM | NYSE | 24046G2053mw |
100 | $ 75.83 | 14:50:48 PM | NYSE | 24046G2053ww |
100 | $ 75.85 | 14:51:33 PM | NYSE | 24046G20544v |
100 | $ 75.84 | 14:51:53 PM | NYSE | 24046G20548w |
100 | $ 75.82 | 14:52:35 PM | NYSE | 24046G2054gz |
100 | $ 75.84 | 14:53:32 PM | NYSE | 24046G2054t9 |
100 | $ 75.86 | 14:53:45 PM | NYSE | 24046G205508 |
100 | $ 75.86 | 14:54:31 PM | NYSE | 24046G20559g |
100 | $ 75.91 | 14:54:43 PM | NYSE | 24046G2055c9 |
100 | $ 75.93 | 14:54:47 PM | NYSE | 24046G2055co |
100 | $ 75.94 | 14:55:29 PM | NYSE | 24046G2055lg |
100 | $ 75.89 | 14:56:29 PM | NYSE | 24046G20569p |
5 | $ 75.90 | 14:57:06 PM | NYSE | 24046G2056fu |
95 | $ 75.90 | 14:57:06 PM | NYSE | 24046G2056fw |
100 | $ 75.88 | 14:57:23 PM | NYSE | 24046G2056l6 |
100 | $ 75.88 | 14:58:34 PM | NYSE | 24046G20574m |
100 | $ 75.90 | 14:59:29 PM | NYSE | 24046G2057g7 |
100 | $ 75.90 | 14:59:29 PM | NYSE | 24046G2057g9 |
100 | $ 75.93 | 15:00:01 PM | NYSE | 24046G2057lc |
100 | $ 75.93 | 15:00:01 PM | NYSE | 24046G2057le |
100 | $ 75.92 | 15:00:11 PM | NYSE | 24046G2057n3 |
100 | $ 75.91 | 15:00:31 PM | NYSE | 24046G2057va |
100 | $ 75.92 | 15:01:44 PM | NYSE | 24046G2058ca |
100 | $ 75.92 | 15:01:44 PM | NYSE | 24046G2058cc |
100 | $ 75.92 | 15:02:45 PM | NYSE | 24046G2058tn |
24 | $ 75.92 | 15:02:45 PM | NYSE | 24046G2058tp |
76 | $ 75.92 | 15:02:45 PM | NYSE | 24046G2058tr |
100 | $ 75.92 | 15:03:22 PM | NYSE | 24046G205947 |
100 | $ 75.92 | 15:03:22 PM | NYSE | 24046G205949 |
6 | $ 75.95 | 15:04:55 PM | NYSE | 24046G2059pw |
9 | $ 75.95 | 15:04:55 PM | NYSE | 24046G2059py |
100 | $ 75.95 | 15:04:55 PM | NYSE | 24046G2059q0 |
7 | $ 75.95 | 15:04:55 PM | NYSE | 24046G2059q3 |
100 | $ 75.95 | 15:04:55 PM | NYSE | 24046G2059q5 |
100 | $ 75.95 | 15:04:55 PM | NYSE | 24046G2059q7 |
78 | $ 75.95 | 15:04:55 PM | NYSE | 24046G2059q9 |
21 | $ 75.94 | 15:05:05 PM | NYSE | 24046G2059s1 |
79 | $ 75.94 | 15:05:05 PM | NYSE | 24046G2059s3 |
100 | $ 75.94 | 15:05:17 PM | NYSE | 24046G2059v5 |
100 | $ 75.93 | 15:05:28 PM | NYSE | 24046G2059x5 |
100 | $ 75.92 | 15:06:12 PM | NYSE | 24046G205a9c |
100 | $ 75.90 | 15:06:25 PM | NYSE | 24046G205agw |
100 | $ 75.90 | 15:06:49 PM | NYSE | 24046G205ao1 |
100 | $ 75.89 | 15:07:32 PM | NYSE | 24046G205ax2 |
58 | $ 75.91 | 15:08:23 PM | NYSE | 24046G205bax |
42 | $ 75.91 | 15:08:23 PM | NYSE | 24046G205baz |
100 | $ 75.92 | 15:08:41 PM | NYSE | 24046G205bdy |
100 | $ 75.92 | 15:09:31 PM | NYSE | 24046G205btu |
100 | $ 75.92 | 15:09:31 PM | NYSE | 24046G205btw |
73 | $ 75.88 | 15:09:46 PM | NYSE | 24046G205bwm |
27 | $ 75.88 | 15:09:46 PM | NYSE | 24046G205bwo |
100 | $ 75.95 | 15:10:31 PM | NYSE | 24046G205c8z |
100 | $ 75.95 | 15:10:31 PM | NYSE | 24046G205c91 |
100 | $ 75.99 | 15:11:38 PM | NYSE | 24046G205cv1 |
5 | $ 75.99 | 15:11:38 PM | NYSE | 24046G205cv3 |
23 | $ 76.02 | 15:12:02 PM | NYSE | 24046G205czo |
72 | $ 76.02 | 15:12:02 PM | NYSE | 24046G205czq |
100 | $ 76.02 | 15:12:02 PM | NYSE | 24046G205czs |
100 | $ 75.99 | 15:12:15 PM | NYSE | 24046G205d26 |
100 | $ 75.98 | 15:12:50 PM | NYSE | 24046G205dcm |
100 | $ 75.98 | 15:13:27 PM | NYSE | 24046G205dm2 |
100 | $ 75.98 | 15:13:27 PM | NYSE | 24046G205dm4 |
100 | $ 75.98 | 15:13:48 PM | NYSE | 24046G205dqy |
100 | $ 75.97 | 15:13:56 PM | NYSE | 24046G205dsa |
100 | $ 76.00 | 15:15:08 PM | NYSE | 24046G205e7g |
100 | $ 76.00 | 15:15:08 PM | NYSE | 24046G205e7i |
100 | $ 76.015 | 15:15:59 PM | NYSE | 24046G205ek6 |
87 | $ 76.01 | 15:16:08 PM | NYSE | 24046G205en6 |
100 | $ 76.01 | 15:16:08 PM | NYSE | 24046G205en8 |
13 | $ 76.01 | 15:16:12 PM | NYSE | 24046G205eo9 |
100 | $ 75.99 | 15:16:33 PM | NYSE | 24046G205ets |
32 | $ 76.00 | 15:17:13 PM | NYSE | 24046G205f62 |
68 | $ 76.00 | 15:17:13 PM | NYSE | 24046G205f64 |
25 | $ 76.01 | 15:18:01 PM | NYSE | 24046G205fgq |
26 | $ 76.01 | 15:18:01 PM | NYSE | 24046G205fgs |
8 | $ 76.01 | 15:18:01 PM | NYSE | 24046G205fgu |
23 | $ 76.01 | 15:18:01 PM | NYSE | 24046G205fga |
6 | $ 76.01 | 15:18:01 PM | NYSE | 24046G205fgd |
49 | $ 76.01 | 15:18:01 PM | NYSE | 24046G205fgj |
7 | $ 76.01 | 15:18:01 PM | NYSE | 24046G205fgm |
20 | $ 76.01 | 15:18:01 PM | NYSE | 24046G205fgo |
100 | $ 76.01 | 15:18:20 PM | NYSE | 24046G205fn7 |
100 | $ 75.98 | 15:19:02 PM | NYSE | 24046G205fxe |
100 | $ 75.97 | 15:19:31 PM | NYSE | 24046G205g41 |
87 | $ 75.97 | 15:19:39 PM | NYSE | 24046G205g5v |
13 | $ 75.97 | 15:19:39 PM | NYSE | 24046G205g5x |
100 | $ 75.98 | 15:20:27 PM | NYSE | 24046G205gec |
100 | $ 75.98 | 15:20:27 PM | NYSE | 24046G205gee |
100 | $ 76.01 | 15:21:08 PM | NYSE | 24046G205gqv |
53 | $ 76.01 | 15:21:23 PM | NYSE | 24046G205gua |
100 | $ 76.03 | 15:22:07 PM | NYSE | 24046G205h1h |
100 | $ 76.03 | 15:22:07 PM | NYSE | 24046G205h1j |
100 | $ 76.02 | 15:22:41 PM | NYSE | 24046G205hcf |
100 | $ 76.01 | 15:23:30 PM | NYSE | 24046G205hng |
80 | $ 76.04 | 15:23:50 PM | NYSE | 24046G205hs6 |
8 | $ 76.04 | 15:23:51 PM | NYSE | 24046G205hs9 |
12 | $ 76.04 | 15:23:51 PM | NYSE | 24046G205hsb |
100 | $ 76.00 | 15:24:13 PM | NYSE | 24046G205i0f |
100 | $ 76.015 | 15:25:43 PM | NYSE | 24046G205inf |
100 | $ 76.01 | 15:25:49 PM | NYSE | 24046G205iow |
100 | $ 76.01 | 15:25:49 PM | NYSE | 24046G205ioy |
5 | $ 76.02 | 15:26:32 PM | NYSE | 24046G205j1o |
100 | $ 76.07 | 15:26:49 PM | NYSE | 24046G205j5w |
95 | $ 76.07 | 15:26:49 PM | NYSE | 24046G205j5y |
100 | $ 76.06 | 15:27:25 PM | NYSE | 24046G205je1 |
30 | $ 76.04 | 15:27:52 PM | NYSE | 24046G205jj2 |
70 | $ 76.04 | 15:27:52 PM | NYSE | 24046G205jjb |
100 | $ 76.04 | 15:28:58 PM | NYSE | 24046G205k1d |
100 | $ 76.04 | 15:28:58 PM | NYSE | 24046G205k1f |
100 | $ 76.04 | 15:29:07 PM | NYSE | 24046G205k3c |
100 | $ 76.03 | 15:29:40 PM | NYSE | 24046G205kc6 |
100 | $ 76.03 | 15:30:05 PM | NYSE | 24046G205kkv |
100 | $ 76.03 | 15:30:07 PM | NYSE | 24046G205klr |
100 | $ 76.03 | 15:30:16 PM | NYSE | 24046G205knw |
14 | $ 76.02 | 15:30:31 PM | NYSE | 24046G205kqi |
1 | $ 76.02 | 15:30:31 PM | NYSE | 24046G205kqm |
85 | $ 76.01 | 15:30:47 PM | NYSE | 24046G205kw0 |
100 | $ 76.01 | 15:30:47 PM | NYSE | 24046G205kw2 |
100 | $ 76.035 | 15:31:48 PM | NYSE | 24046G205lde |
100 | $ 76.03 | 15:31:56 PM | NYSE | 24046G205lek |
100 | $ 76.03 | 15:31:58 PM | NYSE | 24046G205leu |
100 | $ 76.04 | 15:32:10 PM | NYSE | 24046G205li0 |
13 | $ 76.05 | 15:32:22 PM | NYSE | 24046G205ll3 |
17 | $ 76.05 | 15:32:22 PM | NYSE | 24046G205ll6 |
70 | $ 76.05 | 15:32:22 PM | NYSE | 24046G205ll8 |
25 | $ 76.04 | 15:32:31 PM | NYSE | 24046G205ln7 |
75 | $ 76.04 | 15:32:31 PM | NYSE | 24046G205ln9 |
100 | $ 76.01 | 15:33:04 PM | NYSE | 24046G205luk |
100 | $ 76.01 | 15:33:10 PM | NYSE | 24046G205lwi |
100 | $ 76.03 | 15:33:53 PM | NYSE | 24046G205mbf |
100 | $ 76.03 | 15:33:53 PM | NYSE | 24046G205mbh |
100 | $ 76.03 | 15:34:09 PM | NYSE | 24046G205mef |
15 | $ 76.03 | 15:34:26 PM | NYSE | 24046G205mmq |
12 | $ 76.03 | 15:34:39 PM | NYSE | 24046G205mp0 |
73 | $ 76.03 | 15:34:41 PM | NYSE | 24046G205mpp |
100 | $ 76.03 | 15:35:04 PM | NYSE | 24046G205n3t |
100 | $ 76.03 | 15:35:04 PM | NYSE | 24046G205n3v |
100 | $ 76.03 | 15:35:10 PM | NYSE | 24046G205n4y |
100 | $ 76.02 | 15:35:42 PM | NYSE | 24046G205nba |
100 | $ 76.00 | 15:35:48 PM | NYSE | 24046G205nci |
100 | $ 75.98 | 15:36:07 PM | NYSE | 24046G205nig |
100 | $ 75.98 | 15:36:22 PM | NYSE | 24046G205nmy |
100 | $ 75.97 | 15:36:54 PM | NYSE | 24046G205nw9 |
100 | $ 75.96 | 15:37:00 PM | NYSE | 24046G205nww |
100 | $ 75.96 | 15:37:06 PM | NYSE | 24046G205nyd |
100 | $ 75.975 | 15:38:12 PM | NYSE | 24046G205oks |
100 | $ 75.97 | 15:38:23 PM | NYSE | 24046G205omq |
100 | $ 75.985 | 15:38:44 PM | NYSE | 24046G205p00 |
6 | $ 75.99 | 15:38:45 PM | NYSE | 24046G205p0n |
69 | $ 75.99 | 15:38:45 PM | NYSE | 24046G205p0p |
100 | $ 75.995 | 15:39:09 PM | NYSE | 24046G205p8z |
100 | $ 75.995 | 15:39:23 PM | NYSE | 24046G205pdi |
25 | $ 75.99 | 15:39:31 PM | NYSE | 24046G205pf9 |
100 | $ 75.99 | 15:39:32 PM | NYSE | 24046G205pfb |
86 | $ 75.99 | 15:39:32 PM | NYSE | 24046G205pfd |
13 | $ 75.99 | 15:39:32 PM | NYSE | 24046G205pff |
1 | $ 75.99 | 15:39:32 PM | NYSE | 24046G205pfh |
100 | $ 76.00 | 15:40:13 PM | NYSE | 24046G205pwq |
100 | $ 76.00 | 15:40:13 PM | NYSE | 24046G205pws |
100 | $ 76.00 | 15:40:23 PM | NYSE | 24046G205q0z |
100 | $ 76.00 | 15:40:27 PM | NYSE | 24046G205q1i |
100 | $ 76.00 | 15:40:55 PM | NYSE | 24046G205qcm |
43 | $ 76.01 | 15:41:25 PM | NYSE | 24046G205qsc |
57 | $ 76.01 | 15:41:25 PM | NYSE | 24046G205qse |
100 | $ 75.97 | 15:41:33 PM | NYSE | 24046G205qvy |
100 | $ 75.99 | 15:42:04 PM | NYSE | 24046G205r3m |
100 | $ 75.99 | 15:42:12 PM | NYSE | 24046G205r6y |
100 | $ 75.97 | 15:42:24 PM | NYSE | 24046G205rb2 |
100 | $ 75.97 | 15:42:29 PM | NYSE | 24046G205rew |
100 | $ 75.95 | 15:42:50 PM | NYSE | 24046G205rui |
100 | $ 75.96 | 15:43:17 PM | NYSE | 24046G205s4k |
100 | $ 75.97 | 15:43:36 PM | NYSE | 24046G205sa2 |
100 | $ 75.97 | 15:43:52 PM | NYSE | 24046G205sea |
100 | $ 75.96 | 15:44:16 PM | NYSE | 24046G205smi |
48 | $ 75.94 | 15:44:59 PM | NYSE | 24046G205t1s |