Last checked at 19 Feb 2024 09:30
19th February 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 16th 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 |
84,500 | $77.3331 | $77.96 | $76.34 | 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 690,272,872 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 16 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: | 16th February 2024 | |||||||
Aggregated Information | ||||||||
| ||||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| ||||
See attached schedule | USD | $77.3331 | 84,500 |
| ||||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
73 | $ 76.89 | 09:30:01 AM | NYSE | 24047G200etx |
27 | $ 76.95 | 09:30:02 AM | NYSE | 24047G200fvn |
100 | $ 76.87 | 09:30:13 AM | NYSE | 24047G200g6h |
100 | $ 76.78 | 09:31:00 AM | NYSE | 24047G200hgh |
200 | $ 76.78 | 09:31:00 AM | NYSE | 24047G200hgj |
100 | $ 76.76 | 09:31:05 AM | NYSE | 24047G200hsw |
100 | $ 76.86 | 09:31:14 AM | NYSE | 24047G200i3b |
100 | $ 76.84 | 09:31:27 AM | NYSE | 24047G200igr |
100 | $ 76.78 | 09:31:59 AM | NYSE | 24047G200j8m |
99 | $ 76.78 | 09:31:59 AM | NYSE | 24047G200j8o |
1 | $ 76.76 | 09:32:01 AM | NYSE | 24047G200jbs |
100 | $ 76.67 | 09:32:14 AM | NYSE | 24047G200jnn |
100 | $ 76.67 | 09:32:14 AM | NYSE | 24047G200jnp |
100 | $ 76.62 | 09:32:28 AM | NYSE | 24047G200k17 |
50 | $ 76.66 | 09:33:15 AM | NYSE | 24047G200kuy |
150 | $ 76.75 | 09:33:34 AM | NYSE | 24047G200l0e |
50 | $ 76.75 | 09:33:34 AM | NYSE | 24047G200l0g |
100 | $ 76.75 | 09:33:34 AM | NYSE | 24047G200l0i |
100 | $ 76.75 | 09:33:34 AM | NYSE | 24047G200l0k |
100 | $ 76.75 | 09:33:52 AM | NYSE | 24047G200l6e |
100 | $ 76.75 | 09:33:52 AM | NYSE | 24047G200l6g |
100 | $ 76.75 | 09:33:52 AM | NYSE | 24047G200l6i |
100 | $ 76.62 | 09:34:19 AM | NYSE | 24047G200lgs |
100 | $ 76.62 | 09:34:19 AM | NYSE | 24047G200lgu |
100 | $ 76.62 | 09:34:27 AM | NYSE | 24047G200lkl |
100 | $ 76.64 | 09:34:47 AM | NYSE | 24047G200lrf |
100 | $ 76.64 | 09:34:47 AM | NYSE | 24047G200lrh |
71 | $ 76.63 | 09:35:01 AM | NYSE | 24047G200m0c |
29 | $ 76.63 | 09:35:01 AM | NYSE | 24047G200m0g |
100 | $ 76.68 | 09:35:30 AM | NYSE | 24047G200mo6 |
100 | $ 76.68 | 09:35:30 AM | NYSE | 24047G200mo8 |
47 | $ 76.68 | 09:35:30 AM | NYSE | 24047G200moa |
53 | $ 76.75 | 09:35:32 AM | NYSE | 24047G200mom |
100 | $ 76.77 | 09:36:00 AM | NYSE | 24047G200mwp |
100 | $ 76.77 | 09:36:00 AM | NYSE | 24047G200mwr |
59 | $ 76.61 | 09:37:01 AM | NYSE | 24047G200nku |
100 | $ 76.61 | 09:37:01 AM | NYSE | 24047G200nkw |
100 | $ 76.61 | 09:37:01 AM | NYSE | 24047G200nky |
100 | $ 76.61 | 09:37:01 AM | NYSE | 24047G200nl0 |
100 | $ 76.61 | 09:37:01 AM | NYSE | 24047G200nl2 |
41 | $ 76.61 | 09:37:01 AM | NYSE | 24047G200nl4 |
100 | $ 76.56 | 09:37:08 AM | NYSE | 24047G200nr1 |
87 | $ 76.49 | 09:37:18 AM | NYSE | 24047G200nus |
13 | $ 76.49 | 09:37:18 AM | NYSE | 24047G200nuu |
100 | $ 76.52 | 09:37:24 AM | NYSE | 24047G200nx6 |
30 | $ 76.44 | 09:37:43 AM | NYSE | 24047G200o34 |
70 | $ 76.40 | 09:37:54 AM | NYSE | 24047G200o75 |
100 | $ 76.40 | 09:37:54 AM | NYSE | 24047G200o77 |
25 | $ 76.40 | 09:37:54 AM | NYSE | 24047G200o79 |
75 | $ 76.40 | 09:37:54 AM | NYSE | 24047G200o7b |
100 | $ 76.40 | 09:38:20 AM | NYSE | 24047G200okj |
100 | $ 76.40 | 09:38:20 AM | NYSE | 24047G200okl |
100 | $ 76.40 | 09:38:20 AM | NYSE | 24047G200okn |
3 | $ 76.45 | 09:38:31 AM | NYSE | 24047G200op6 |
97 | $ 76.45 | 09:38:31 AM | NYSE | 24047G200op8 |
100 | $ 76.52 | 09:38:48 AM | NYSE | 24047G200ou6 |
100 | $ 76.54 | 09:39:08 AM | NYSE | 24047G200p3n |
100 | $ 76.54 | 09:39:08 AM | NYSE | 24047G200p3p |
12 | $ 76.54 | 09:39:15 AM | NYSE | 24047G200p7o |
88 | $ 76.54 | 09:39:15 AM | NYSE | 24047G200p7q |
99 | $ 76.47 | 09:39:39 AM | NYSE | 24047G200pjt |
1 | $ 76.47 | 09:39:39 AM | NYSE | 24047G200pjv |
100 | $ 76.47 | 09:39:39 AM | NYSE | 24047G200pjx |
27 | $ 76.42 | 09:40:02 AM | NYSE | 24047G200pr5 |
91 | $ 76.41 | 09:40:09 AM | NYSE | 24047G200pux |
100 | $ 76.41 | 09:40:09 AM | NYSE | 24047G200puz |
73 | $ 76.41 | 09:40:09 AM | NYSE | 24047G200pv1 |
9 | $ 76.41 | 09:40:09 AM | NYSE | 24047G200pv3 |
5 | $ 76.39 | 09:40:28 AM | NYSE | 24047G200q2x |
25 | $ 76.40 | 09:40:31 AM | NYSE | 24047G200q3f |
30 | $ 76.40 | 09:40:31 AM | NYSE | 24047G200q3h |
70 | $ 76.40 | 09:40:31 AM | NYSE | 24047G200q3j |
70 | $ 76.40 | 09:40:31 AM | NYSE | 24047G200q3l |
100 | $ 76.43 | 09:40:49 AM | NYSE | 24047G200qbc |
97 | $ 76.42 | 09:41:19 AM | NYSE | 24047G200qla |
100 | $ 76.42 | 09:41:19 AM | NYSE | 24047G200qlc |
66 | $ 76.42 | 09:41:19 AM | NYSE | 24047G200qle |
34 | $ 76.42 | 09:41:19 AM | NYSE | 24047G200qlg |
3 | $ 76.42 | 09:41:19 AM | NYSE | 24047G200qli |
28 | $ 76.34 | 09:41:44 AM | NYSE | 24047G200qsi |
100 | $ 76.34 | 09:41:44 AM | NYSE | 24047G200qsk |
72 | $ 76.34 | 09:41:44 AM | NYSE | 24047G200qsm |
84 | $ 76.47 | 09:42:21 AM | NYSE | 24047G200r7f |
100 | $ 76.47 | 09:42:21 AM | NYSE | 24047G200r7h |
100 | $ 76.47 | 09:42:21 AM | NYSE | 24047G200r7j |
100 | $ 76.47 | 09:42:21 AM | NYSE | 24047G200r7l |
16 | $ 76.47 | 09:42:21 AM | NYSE | 24047G200r7n |
100 | $ 76.47 | 09:42:21 AM | NYSE | 24047G200r7p |
100 | $ 76.42 | 09:42:34 AM | NYSE | 24047G200rbj |
100 | $ 76.43 | 09:42:39 AM | NYSE | 24047G200reg |
100 | $ 76.42 | 09:42:57 AM | NYSE | 24047G200rj4 |
100 | $ 76.49 | 09:43:32 AM | NYSE | 24047G200ryp |
100 | $ 76.49 | 09:43:32 AM | NYSE | 24047G200ryr |
100 | $ 76.49 | 09:43:32 AM | NYSE | 24047G200ryt |
100 | $ 76.54 | 09:43:57 AM | NYSE | 24047G200s7e |
100 | $ 76.54 | 09:43:57 AM | NYSE | 24047G200s7g |
100 | $ 76.51 | 09:44:07 AM | NYSE | 24047G200sae |
51 | $ 76.48 | 09:44:47 AM | NYSE | 24047G200smz |
5 | $ 76.48 | 09:44:47 AM | NYSE | 24047G200sn1 |
14 | $ 76.48 | 09:44:47 AM | NYSE | 24047G200sn3 |
81 | $ 76.48 | 09:44:47 AM | NYSE | 24047G200sn5 |
49 | $ 76.48 | 09:44:47 AM | NYSE | 24047G200sn7 |
100 | $ 76.53 | 09:45:06 AM | NYSE | 24047G200sx8 |
100 | $ 76.53 | 09:45:06 AM | NYSE | 24047G200sxa |
100 | $ 76.50 | 09:45:18 AM | NYSE | 24047G200t48 |
100 | $ 76.45 | 09:45:20 AM | NYSE | 24047G200t4p |
100 | $ 76.48 | 09:45:31 AM | NYSE | 24047G200t9e |
100 | $ 76.43 | 09:45:40 AM | NYSE | 24047G200tb6 |
100 | $ 76.41 | 09:46:11 AM | NYSE | 24047G200tof |
100 | $ 76.45 | 09:46:43 AM | NYSE | 24047G200txd |
100 | $ 76.50 | 09:46:50 AM | NYSE | 24047G200tzo |
100 | $ 76.54 | 09:47:10 AM | NYSE | 24047G200u7m |
100 | $ 76.56 | 09:47:32 AM | NYSE | 24047G200ugh |
100 | $ 76.57 | 09:47:53 AM | NYSE | 24047G200unq |
71 | $ 76.59 | 09:47:59 AM | NYSE | 24047G200upp |
100 | $ 76.60 | 09:48:36 AM | NYSE | 24047G200v4g |
100 | $ 76.60 | 09:48:36 AM | NYSE | 24047G200v4i |
29 | $ 76.60 | 09:48:36 AM | NYSE | 24047G200v4k |
100 | $ 76.63 | 09:48:48 AM | NYSE | 24047G200v8f |
100 | $ 76.64 | 09:49:00 AM | NYSE | 24047G200vcd |
100 | $ 76.66 | 09:49:09 AM | NYSE | 24047G200vhq |
100 | $ 76.73 | 09:49:24 AM | NYSE | 24047G200vmh |
100 | $ 76.78 | 09:49:52 AM | NYSE | 24047G200vxt |
100 | $ 76.76 | 09:50:08 AM | NYSE | 24047G200w86 |
100 | $ 76.74 | 09:50:12 AM | NYSE | 24047G200wck |
100 | $ 76.71 | 09:50:28 AM | NYSE | 24047G200wl3 |
100 | $ 76.77 | 09:51:01 AM | NYSE | 24047G200wz1 |
100 | $ 76.78 | 09:51:10 AM | NYSE | 24047G200x2b |
100 | $ 76.79 | 09:51:28 AM | NYSE | 24047G200x85 |
100 | $ 76.79 | 09:51:36 AM | NYSE | 24047G200xa7 |
100 | $ 76.74 | 09:51:45 AM | NYSE | 24047G200xcj |
36 | $ 76.71 | 09:52:07 AM | NYSE | 24047G200xkk |
64 | $ 76.71 | 09:52:07 AM | NYSE | 24047G200xki |
39 | $ 76.69 | 09:52:37 AM | NYSE | 24047G200xyr |
29 | $ 76.69 | 09:52:37 AM | NYSE | 24047G200xyt |
32 | $ 76.69 | 09:52:41 AM | NYSE | 24047G200y29 |
100 | $ 76.71 | 09:52:47 AM | NYSE | 24047G200y4q |
61 | $ 76.66 | 09:52:51 AM | NYSE | 24047G200y65 |
39 | $ 76.66 | 09:52:51 AM | NYSE | 24047G200y67 |
100 | $ 76.65 | 09:53:05 AM | NYSE | 24047G200yap |
100 | $ 76.65 | 09:53:17 AM | NYSE | 24047G200yeu |
80 | $ 76.64 | 09:53:27 AM | NYSE | 24047G200yh0 |
20 | $ 76.64 | 09:53:27 AM | NYSE | 24047G200yh2 |
20 | $ 76.56 | 09:53:44 AM | NYSE | 24047G200ypq |
31 | $ 76.56 | 09:53:45 AM | NYSE | 24047G200yq3 |
10 | $ 76.56 | 09:53:50 AM | NYSE | 24047G200yu5 |
100 | $ 76.56 | 09:53:51 AM | NYSE | 24047G200yub |
39 | $ 76.56 | 09:53:51 AM | NYSE | 24047G200yud |
100 | $ 76.59 | 09:53:55 AM | NYSE | 24047G200yw1 |
1 | $ 76.55 | 09:54:25 AM | NYSE | 24047G200z8m |
28 | $ 76.55 | 09:54:28 AM | NYSE | 24047G200zaz |
71 | $ 76.55 | 09:54:28 AM | NYSE | 24047G200zb1 |
100 | $ 76.59 | 09:54:47 AM | NYSE | 24047G200zmn |
46 | $ 76.53 | 09:55:01 AM | NYSE | 24047G200ztl |
54 | $ 76.53 | 09:55:01 AM | NYSE | 24047G200ztn |
31 | $ 76.50 | 09:55:07 AM | NYSE | 24047G200zwc |
69 | $ 76.49 | 09:55:10 AM | NYSE | 24047G200zxe |
100 | $ 76.49 | 09:55:25 AM | NYSE | 24047G20102n |
100 | $ 76.58 | 09:56:24 AM | NYSE | 24047G2010md |
100 | $ 76.56 | 09:56:28 AM | NYSE | 24047G2010pb |
100 | $ 76.55 | 09:56:49 AM | NYSE | 24047G2010tn |
100 | $ 76.56 | 09:57:00 AM | NYSE | 24047G2010xx |
100 | $ 76.63 | 09:57:13 AM | NYSE | 24047G20110u |
87 | $ 76.62 | 09:57:55 AM | NYSE | 24047G2011iu |
13 | $ 76.65 | 09:58:45 AM | NYSE | 24047G20125j |
43 | $ 76.65 | 09:58:45 AM | NYSE | 24047G20125l |
49 | $ 76.65 | 09:58:50 AM | NYSE | 24047G201269 |
8 | $ 76.69 | 09:58:58 AM | NYSE | 24047G201283 |
100 | $ 76.69 | 09:58:58 AM | NYSE | 24047G201285 |
42 | $ 76.69 | 09:58:58 AM | NYSE | 24047G201287 |
58 | $ 76.69 | 09:59:06 AM | NYSE | 24047G2012c6 |
100 | $ 76.69 | 09:59:06 AM | NYSE | 24047G2012c8 |
100 | $ 76.67 | 09:59:30 AM | NYSE | 24047G2012jb |
100 | $ 76.64 | 09:59:38 AM | NYSE | 24047G2012l1 |
100 | $ 76.63 | 09:59:48 AM | NYSE | 24047G2012mh |
100 | $ 76.61 | 10:00:00 AM | NYSE | 24047G2012rn |
100 | $ 76.57 | 10:00:19 AM | NYSE | 24047G201358 |
100 | $ 76.56 | 10:00:25 AM | NYSE | 24047G20138l |
100 | $ 76.54 | 10:00:34 AM | NYSE | 24047G2013aj |
100 | $ 76.52 | 10:01:14 AM | NYSE | 24047G2013lj |
100 | $ 76.47 | 10:01:47 AM | NYSE | 24047G20143h |
100 | $ 76.44 | 10:02:02 AM | NYSE | 24047G2014j9 |
100 | $ 76.47 | 10:02:18 AM | NYSE | 24047G2014y9 |
100 | $ 76.42 | 10:02:37 AM | NYSE | 24047G20159z |
100 | $ 76.43 | 10:02:59 AM | NYSE | 24047G2015ln |
100 | $ 76.50 | 10:03:05 AM | NYSE | 24047G2015q4 |
100 | $ 76.52 | 10:03:18 AM | NYSE | 24047G201603 |
100 | $ 76.50 | 10:03:41 AM | NYSE | 24047G2016e5 |
100 | $ 76.48 | 10:04:01 AM | NYSE | 24047G2016sv |
100 | $ 76.50 | 10:04:24 AM | NYSE | 24047G20175x |
100 | $ 76.55 | 10:04:48 AM | NYSE | 24047G2017l8 |
100 | $ 76.59 | 10:05:12 AM | NYSE | 24047G2017z1 |
50 | $ 76.61 | 10:05:17 AM | NYSE | 24047G20182o |
50 | $ 76.61 | 10:05:33 AM | NYSE | 24047G2018a6 |
84 | $ 76.61 | 10:05:33 AM | NYSE | 24047G2018ab |
16 | $ 76.61 | 10:05:33 AM | NYSE | 24047G2018af |
100 | $ 76.59 | 10:05:57 AM | NYSE | 24047G2018wp |
15 | $ 76.63 | 10:06:04 AM | NYSE | 24047G20190c |
85 | $ 76.63 | 10:06:04 AM | NYSE | 24047G20190a |
100 | $ 76.63 | 10:06:17 AM | NYSE | 24047G20196v |
100 | $ 76.63 | 10:06:53 AM | NYSE | 24047G2019uh |
100 | $ 76.64 | 10:07:21 AM | NYSE | 24047G201a7l |
100 | $ 76.65 | 10:07:56 AM | NYSE | 24047G201awc |
100 | $ 76.65 | 10:07:56 AM | NYSE | 24047G201awe |
100 | $ 76.61 | 10:08:04 AM | NYSE | 24047G201b13 |
16 | $ 76.63 | 10:08:25 AM | NYSE | 24047G201bdt |
100 | $ 76.68 | 10:09:18 AM | NYSE | 24047G201co3 |
67 | $ 76.68 | 10:09:18 AM | NYSE | 24047G201co5 |
84 | $ 76.68 | 10:09:18 AM | NYSE | 24047G201co7 |
33 | $ 76.68 | 10:09:18 AM | NYSE | 24047G201co9 |
1 | $ 76.68 | 10:10:00 AM | NYSE | 24047G201dda |
1 | $ 76.66 | 10:10:27 AM | NYSE | 24047G201ds9 |
99 | $ 76.66 | 10:10:27 AM | NYSE | 24047G201dse |
100 | $ 76.71 | 10:10:28 AM | NYSE | 24047G201dtb |
99 | $ 76.71 | 10:10:28 AM | NYSE | 24047G201dtd |
100 | $ 76.74 | 10:10:42 AM | NYSE | 24047G201e4r |
50 | $ 76.76 | 10:11:10 AM | NYSE | 24047G201eoh |
50 | $ 76.74 | 10:11:33 AM | NYSE | 24047G201f41 |
100 | $ 76.74 | 10:11:33 AM | NYSE | 24047G201f43 |
76 | $ 76.74 | 10:12:43 AM | NYSE | 24047G201gbb |
100 | $ 76.74 | 10:12:43 AM | NYSE | 24047G201gbd |
100 | $ 76.74 | 10:12:43 AM | NYSE | 24047G201gbf |
24 | $ 76.74 | 10:12:43 AM | NYSE | 24047G201gbh |
100 | $ 76.72 | 10:12:46 AM | NYSE | 24047G201gce |
100 | $ 76.71 | 10:12:50 AM | NYSE | 24047G201geh |
100 | $ 76.75 | 10:13:29 AM | NYSE | 24047G201h1l |
29 | $ 76.72 | 10:13:31 AM | NYSE | 24047G201h31 |
54 | $ 76.71 | 10:13:56 AM | NYSE | 24047G201hhu |
17 | $ 76.71 | 10:13:56 AM | NYSE | 24047G201hhw |
100 | $ 76.71 | 10:13:56 AM | NYSE | 24047G201hhz |
100 | $ 76.72 | 10:15:02 AM | NYSE | 24047G201ivj |
100 | $ 76.67 | 10:15:21 AM | NYSE | 24047G201j3w |
100 | $ 76.74 | 10:16:01 AM | NYSE | 24047G201k6b |
100 | $ 76.73 | 10:16:05 AM | NYSE | 24047G201k99 |
51 | $ 76.73 | 10:16:42 AM | NYSE | 24047G201kws |
30 | $ 76.73 | 10:16:42 AM | NYSE | 24047G201kww |
19 | $ 76.73 | 10:16:42 AM | NYSE | 24047G201kx0 |
100 | $ 76.77 | 10:17:29 AM | NYSE | 24047G201llp |
100 | $ 76.77 | 10:17:29 AM | NYSE | 24047G201llr |
100 | $ 76.82 | 10:17:49 AM | NYSE | 24047G201lst |
100 | $ 76.82 | 10:17:50 AM | NYSE | 24047G201ltj |
100 | $ 76.80 | 10:18:19 AM | NYSE | 24047G201m2k |
99 | $ 76.80 | 10:18:42 AM | NYSE | 24047G201mr1 |
1 | $ 76.80 | 10:18:47 AM | NYSE | 24047G201mss |
97 | $ 76.80 | 10:18:51 AM | NYSE | 24047G201muh |
3 | $ 76.82 | 10:19:08 AM | NYSE | 24047G201n9d |
96 | $ 76.82 | 10:19:08 AM | NYSE | 24047G201n9f |
4 | $ 76.85 | 10:19:46 AM | NYSE | 24047G201nst |
96 | $ 76.85 | 10:19:46 AM | NYSE | 24047G201nsv |
4 | $ 76.85 | 10:19:46 AM | NYSE | 24047G201nsx |
45 | $ 76.88 | 10:19:51 AM | NYSE | 24047G201nvg |
55 | $ 76.89 | 10:19:55 AM | NYSE | 24047G201nwu |
100 | $ 76.90 | 10:20:10 AM | NYSE | 24047G201o3x |
100 | $ 76.89 | 10:20:21 AM | NYSE | 24047G201o7r |
100 | $ 76.87 | 10:20:32 AM | NYSE | 24047G201oel |
100 | $ 76.90 | 10:20:39 AM | NYSE | 24047G201ohr |
100 | $ 76.88 | 10:20:59 AM | NYSE | 24047G201opw |
100 | $ 76.92 | 10:21:24 AM | NYSE | 24047G201p4e |
100 | $ 76.90 | 10:22:03 AM | NYSE | 24047G201pm2 |
100 | $ 76.91 | 10:22:16 AM | NYSE | 24047G201prm |
100 | $ 76.86 | 10:22:32 AM | NYSE | 24047G201q5h |
3 | $ 76.88 | 10:23:01 AM | NYSE | 24047G201qn5 |
100 | $ 76.91 | 10:23:28 AM | NYSE | 24047G201r0n |
97 | $ 76.91 | 10:23:28 AM | NYSE | 24047G201r0p |
39 | $ 76.92 | 10:23:40 AM | NYSE | 24047G201r63 |
61 | $ 77.02 | 10:24:30 AM | NYSE | 24047G201s03 |
100 | $ 77.02 | 10:24:30 AM | NYSE | 24047G201s05 |
100 | $ 77.01 | 10:24:39 AM | NYSE | 24047G201s4g |
100 | $ 76.99 | 10:24:51 AM | NYSE | 24047G201saw |
100 | $ 76.98 | 10:24:58 AM | NYSE | 24047G201sh6 |
57 | $ 76.95 | 10:25:10 AM | NYSE | 24047G201snv |
43 | $ 76.95 | 10:25:10 AM | NYSE | 24047G201snx |
82 | $ 76.91 | 10:25:21 AM | NYSE | 24047G201ssp |
18 | $ 76.91 | 10:25:21 AM | NYSE | 24047G201ssr |
100 | $ 76.94 | 10:25:50 AM | NYSE | 24047G201t7o |
37 | $ 76.91 | 10:26:13 AM | NYSE | 24047G201trz |
63 | $ 76.91 | 10:26:13 AM | NYSE | 24047G201ts1 |
100 | $ 76.90 | 10:26:24 AM | NYSE | 24047G201tzm |
74 | $ 76.89 | 10:26:45 AM | NYSE | 24047G201ufh |
26 | $ 76.89 | 10:26:45 AM | NYSE | 24047G201ufj |
100 | $ 76.92 | 10:27:29 AM | NYSE | 24047G201v83 |
100 | $ 76.96 | 10:28:21 AM | NYSE | 24047G201vub |
70 | $ 76.98 | 10:29:05 AM | NYSE | 24047G201wag |
30 | $ 76.98 | 10:29:05 AM | NYSE | 24047G201wai |
100 | $ 77.00 | 10:29:53 AM | NYSE | 24047G201wxy |
22 | $ 76.92 | 10:29:59 AM | NYSE | 24047G201x59 |
78 | $ 76.91 | 10:30:00 AM | NYSE | 24047G201x65 |
4 | $ 76.90 | 10:30:43 AM | NYSE | 24047G201xsl |
96 | $ 76.91 | 10:30:56 AM | NYSE | 24047G201xwx |
4 | $ 76.91 | 10:30:56 AM | NYSE | 24047G201xwz |
96 | $ 76.91 | 10:30:56 AM | NYSE | 24047G201xx1 |
100 | $ 76.90 | 10:31:07 AM | NYSE | 24047G201yab |
5 | $ 76.87 | 10:31:13 AM | NYSE | 24047G201yi9 |
53 | $ 76.87 | 10:31:13 AM | NYSE | 24047G201yib |
1 | $ 76.87 | 10:31:13 AM | NYSE | 24047G201yid |
41 | $ 76.87 | 10:31:13 AM | NYSE | 24047G201yif |
80 | $ 76.90 | 10:32:06 AM | NYSE | 24047G201zac |
15 | $ 76.90 | 10:32:06 AM | NYSE | 24047G201zae |
5 | $ 76.90 | 10:32:06 AM | NYSE | 24047G201zag |
100 | $ 76.87 | 10:32:14 AM | NYSE | 24047G201zf5 |
100 | $ 76.84 | 10:33:02 AM | NYSE | 24047G201zxg |
100 | $ 76.89 | 10:33:20 AM | NYSE | 24047G20205f |
85 | $ 76.86 | 10:33:39 AM | NYSE | 24047G2020cf |
15 | $ 76.86 | 10:33:39 AM | NYSE | 24047G2020ch |
100 | $ 76.84 | 10:33:56 AM | NYSE | 24047G2020iv |
100 | $ 76.83 | 10:34:24 AM | NYSE | 24047G2020xb |
100 | $ 76.84 | 10:34:30 AM | NYSE | 24047G20210x |
100 | $ 76.81 | 10:34:45 AM | NYSE | 24047G20217i |
36 | $ 76.80 | 10:34:59 AM | NYSE | 24047G2021bt |
32 | $ 76.80 | 10:34:59 AM | NYSE | 24047G2021bv |
32 | $ 76.80 | 10:34:59 AM | NYSE | 24047G2021bx |
31 | $ 76.82 | 10:35:21 AM | NYSE | 24047G2021l5 |
69 | $ 76.82 | 10:35:21 AM | NYSE | 24047G2021l7 |
66 | $ 76.84 | 10:35:37 AM | NYSE | 24047G2021ps |
34 | $ 76.85 | 10:35:50 AM | NYSE | 24047G2021un |
66 | $ 76.85 | 10:35:50 AM | NYSE | 24047G2021up |
34 | $ 76.85 | 10:35:50 AM | NYSE | 24047G2021ur |
100 | $ 76.84 | 10:36:20 AM | NYSE | 24047G2022d7 |
10 | $ 76.92 | 10:36:58 AM | NYSE | 24047G2022ry |
90 | $ 76.92 | 10:37:05 AM | NYSE | 24047G2022ue |
100 | $ 76.92 | 10:37:05 AM | NYSE | 24047G2022ug |
100 | $ 76.91 | 10:37:21 AM | NYSE | 24047G20231q |
100 | $ 76.89 | 10:37:37 AM | NYSE | 24047G2023ah |
100 | $ 76.97 | 10:39:00 AM | NYSE | 24047G202459 |
100 | $ 76.95 | 10:39:25 AM | NYSE | 24047G2024hs |
100 | $ 76.99 | 10:40:01 AM | NYSE | 24047G2024tc |
100 | $ 76.99 | 10:40:01 AM | NYSE | 24047G2024te |
100 | $ 76.97 | 10:40:22 AM | NYSE | 24047G20255d |
100 | $ 76.98 | 10:40:44 AM | NYSE | 24047G2025i5 |
100 | $ 77.02 | 10:42:02 AM | NYSE | 24047G2026cy |
100 | $ 77.02 | 10:42:02 AM | NYSE | 24047G2026d0 |
100 | $ 77.02 | 10:42:03 AM | NYSE | 24047G2026d2 |
100 | $ 77.01 | 10:42:11 AM | NYSE | 24047G2026i0 |
100 | $ 77.01 | 10:42:39 AM | NYSE | 24047G2026uj |
100 | $ 77.01 | 10:42:49 AM | NYSE | 24047G2026yb |
100 | $ 77.04 | 10:43:03 AM | NYSE | 24047G202734 |
100 | $ 77.07 | 10:44:06 AM | NYSE | 24047G2027wk |
100 | $ 77.07 | 10:44:20 AM | NYSE | 24047G20282s |
10 | $ 77.05 | 10:44:43 AM | NYSE | 24047G20289m |
78 | $ 77.08 | 10:44:47 AM | NYSE | 24047G2028aj |
12 | $ 77.08 | 10:44:50 AM | NYSE | 24047G2028bi |
100 | $ 77.07 | 10:45:14 AM | NYSE | 24047G2028q2 |
70 | $ 77.06 | 10:45:48 AM | NYSE | 24047G20292u |
30 | $ 77.06 | 10:45:48 AM | NYSE | 24047G20292w |
9 | $ 77.05 | 10:46:17 AM | NYSE | 24047G2029g3 |
100 | $ 77.09 | 10:47:05 AM | NYSE | 24047G2029z3 |
100 | $ 77.09 | 10:47:05 AM | NYSE | 24047G2029z5 |
100 | $ 77.09 | 10:47:05 AM | NYSE | 24047G2029z7 |
91 | $ 77.09 | 10:47:05 AM | NYSE | 24047G2029z9 |
100 | $ 77.13 | 10:48:08 AM | NYSE | 24047G202aua |
100 | $ 77.13 | 10:48:08 AM | NYSE | 24047G202auc |
98 | $ 77.10 | 10:48:30 AM | NYSE | 24047G202b4f |
2 | $ 77.10 | 10:48:30 AM | NYSE | 24047G202b4h |
10 | $ 77.08 | 10:48:58 AM | NYSE | 24047G202blg |
90 | $ 77.15 | 10:49:10 AM | NYSE | 24047G202bvi |
100 | $ 77.15 | 10:49:10 AM | NYSE | 24047G202bvk |
100 | $ 77.13 | 10:49:19 AM | NYSE | 24047G202c08 |
100 | $ 77.12 | 10:49:46 AM | NYSE | 24047G202cag |
100 | $ 77.15 | 10:50:28 AM | NYSE | 24047G202cs7 |
100 | $ 77.13 | 10:50:39 AM | NYSE | 24047G202cx9 |
100 | $ 77.14 | 10:51:07 AM | NYSE | 24047G202dsq |
100 | $ 77.10 | 10:51:16 AM | NYSE | 24047G202dxr |
100 | $ 77.09 | 10:51:36 AM | NYSE | 24047G202e9k |
100 | $ 77.10 | 10:52:15 AM | NYSE | 24047G202eui |
1 | $ 77.13 | 10:52:32 AM | NYSE | 24047G202f2q |
99 | $ 77.15 | 10:52:34 AM | NYSE | 24047G202f43 |
100 | $ 77.13 | 10:53:14 AM | NYSE | 24047G202fnd |
36 | $ 77.19 | 10:54:49 AM | NYSE | 24047G202gu4 |
100 | $ 77.19 | 10:54:49 AM | NYSE | 24047G202gu6 |
100 | $ 77.19 | 10:54:49 AM | NYSE | 24047G202gu8 |
100 | $ 77.19 | 10:54:49 AM | NYSE | 24047G202gua |
100 | $ 77.19 | 10:54:49 AM | NYSE | 24047G202guc |
64 | $ 77.18 | 10:55:25 AM | NYSE | 24047G202hbr |
94 | $ 77.18 | 10:55:25 AM | NYSE | 24047G202hbt |
6 | $ 77.18 | 10:55:25 AM | NYSE | 24047G202hbv |
100 | $ 77.23 | 10:56:05 AM | NYSE | 24047G202hrw |
100 | $ 77.23 | 10:56:05 AM | NYSE | 24047G202hry |
100 | $ 77.18 | 10:56:26 AM | NYSE | 24047G202i02 |
100 | $ 77.24 | 10:57:10 AM | NYSE | 24047G202ifj |
100 | $ 77.24 | 10:57:10 AM | NYSE | 24047G202ifl |
30 | $ 77.28 | 10:57:18 AM | NYSE | 24047G202ihy |
70 | $ 77.28 | 10:57:26 AM | NYSE | 24047G202im7 |
71 | $ 77.28 | 10:58:03 AM | NYSE | 24047G202iyw |
29 | $ 77.28 | 10:58:03 AM | NYSE | 24047G202iyy |
40 | $ 77.28 | 10:58:03 AM | NYSE | 24047G202iz0 |
60 | $ 77.28 | 10:58:03 AM | NYSE | 24047G202iz2 |
100 | $ 77.33 | 10:58:59 AM | NYSE | 24047G202jf9 |
100 | $ 77.33 | 10:58:59 AM | NYSE | 24047G202jfb |
100 | $ 77.30 | 10:59:03 AM | NYSE | 24047G202jgm |
100 | $ 77.31 | 10:59:16 AM | NYSE | 24047G202jlc |
100 | $ 77.32 | 11:00:05 AM | NYSE | 24047G202k2b |
100 | $ 77.27 | 11:00:14 AM | NYSE | 24047G202kcj |
100 | $ 77.28 | 11:00:57 AM | NYSE | 24047G202kp1 |
60 | $ 77.28 | 11:01:25 AM | NYSE | 24047G202l4s |
100 | $ 77.28 | 11:01:25 AM | NYSE | 24047G202l4u |
40 | $ 77.28 | 11:01:25 AM | NYSE | 24047G202l4w |
80 | $ 77.26 | 11:01:41 AM | NYSE | 24047G202lf1 |
20 | $ 77.26 | 11:01:41 AM | NYSE | 24047G202lf4 |
100 | $ 77.28 | 11:01:56 AM | NYSE | 24047G202ljc |
64 | $ 77.26 | 11:02:16 AM | NYSE | 24047G202lph |
36 | $ 77.26 | 11:02:16 AM | NYSE | 24047G202lpj |
100 | $ 77.24 | 11:03:00 AM | NYSE | 24047G202m4r |
97 | $ 77.24 | 11:03:14 AM | NYSE | 24047G202m9q |
3 | $ 77.23 | 11:03:17 AM | NYSE | 24047G202mam |
10 | $ 77.24 | 11:03:33 AM | NYSE | 24047G202mdf |
2 | $ 77.24 | 11:03:33 AM | NYSE | 24047G202mdh |
88 | $ 77.24 | 11:03:33 AM | NYSE | 24047G202mdj |
100 | $ 77.24 | 11:04:03 AM | NYSE | 24047G202mmw |
100 | $ 77.29 | 11:05:02 AM | NYSE | 24047G202n6x |
100 | $ 77.29 | 11:05:02 AM | NYSE | 24047G202n6z |
100 | $ 77.29 | 11:05:02 AM | NYSE | 24047G202n71 |
9 | $ 77.28 | 11:05:10 AM | NYSE | 24047G202naa |
91 | $ 77.28 | 11:05:10 AM | NYSE | 24047G202nac |
100 | $ 77.31 | 11:05:50 AM | NYSE | 24047G202nne |
100 | $ 77.32 | 11:06:09 AM | NYSE | 24047G202nu6 |
100 | $ 77.32 | 11:06:14 AM | NYSE | 24047G202nva |
90 | $ 77.33 | 11:06:25 AM | NYSE | 24047G202nxy |
10 | $ 77.32 | 11:06:27 AM | NYSE | 24047G202nyh |
100 | $ 77.31 | 11:06:52 AM | NYSE | 24047G202o6u |
100 | $ 77.32 | 11:07:21 AM | NYSE | 24047G202okb |
50 | $ 77.32 | 11:07:30 AM | NYSE | 24047G202omw |
50 | $ 77.31 | 11:07:50 AM | NYSE | 24047G202or4 |
100 | $ 77.31 | 11:07:50 AM | NYSE | 24047G202or6 |
100 | $ 77.28 | 11:08:24 AM | NYSE | 24047G202p5i |
93 | $ 77.29 | 11:09:00 AM | NYSE | 24047G202poq |
7 | $ 77.29 | 11:09:00 AM | NYSE | 24047G202pos |
100 | $ 77.28 | 11:09:18 AM | NYSE | 24047G202pv6 |
10 | $ 77.27 | 11:09:38 AM | NYSE | 24047G202q0k |
100 | $ 77.30 | 11:10:12 AM | NYSE | 24047G202qft |
90 | $ 77.30 | 11:10:12 AM | NYSE | 24047G202qfv |
100 | $ 77.30 | 11:10:12 AM | NYSE | 24047G202qfx |
100 | $ 77.32 | 11:10:36 AM | NYSE | 24047G202qn5 |
67 | $ 77.29 | 11:10:40 AM | NYSE | 24047G202qnu |
33 | $ 77.29 | 11:10:40 AM | NYSE | 24047G202qns |
100 | $ 77.29 | 11:10:54 AM | NYSE | 24047G202qsr |
38 | $ 77.28 | 11:11:01 AM | NYSE | 24047G202qw8 |
62 | $ 77.26 | 11:11:41 AM | NYSE | 24047G202rao |
100 | $ 77.26 | 11:11:41 AM | NYSE | 24047G202raq |
77 | $ 77.25 | 11:12:22 AM | NYSE | 24047G202rny |
23 | $ 77.25 | 11:12:22 AM | NYSE | 24047G202ro0 |
100 | $ 77.26 | 11:12:30 AM | NYSE | 24047G202rpo |
100 | $ 77.25 | 11:12:46 AM | NYSE | 24047G202rv3 |
31 | $ 77.21 | 11:12:52 AM | NYSE | 24047G202rws |
100 | $ 77.18 | 11:13:11 AM | NYSE | 24047G202s39 |
69 | $ 77.18 | 11:13:11 AM | NYSE | 24047G202s3d |
100 | $ 77.17 | 11:13:48 AM | NYSE | 24047G202sdx |
41 | $ 77.19 | 11:14:23 AM | NYSE | 24047G202svz |
59 | $ 77.19 | 11:14:23 AM | NYSE | 24047G202sw1 |
100 | $ 77.21 | 11:15:23 AM | NYSE | 24047G202te5 |
100 | $ 77.21 | 11:15:23 AM | NYSE | 24047G202te7 |
100 | $ 77.21 | 11:15:23 AM | NYSE | 24047G202te9 |
71 | $ 77.17 | 11:15:59 AM | NYSE | 24047G202to6 |
29 | $ 77.17 | 11:16:12 AM | NYSE | 24047G202ts6 |
100 | $ 77.17 | 11:16:12 AM | NYSE | 24047G202tsb |
87 | $ 77.17 | 11:16:49 AM | NYSE | 24047G202u4e |
13 | $ 77.17 | 11:16:49 AM | NYSE | 24047G202u4g |
100 | $ 77.17 | 11:16:49 AM | NYSE | 24047G202u4i |
61 | $ 77.19 | 11:17:18 AM | NYSE | 24047G202ufx |
39 | $ 77.19 | 11:17:18 AM | NYSE | 24047G202ufv |
100 | $ 77.18 | 11:17:45 AM | NYSE | 24047G202urn |
100 | $ 77.18 | 11:17:45 AM | NYSE | 24047G202urp |
85 | $ 77.17 | 11:17:57 AM | NYSE | 24047G202uwj |
15 | $ 77.17 | 11:17:57 AM | NYSE | 24047G202uwl |
100 | $ 77.18 | 11:18:07 AM | NYSE | 24047G202uzj |
100 | $ 77.20 | 11:18:18 AM | NYSE | 24047G202v2w |
100 | $ 77.16 | 11:19:34 AM | NYSE | 24047G202vky |
100 | $ 77.16 | 11:19:34 AM | NYSE | 24047G202vl0 |
100 | $ 77.15 | 11:19:49 AM | NYSE | 24047G202vp8 |
100 | $ 77.23 | 11:21:27 AM | NYSE | 24047G202wxz |
100 | $ 77.23 | 11:21:27 AM | NYSE | 24047G202wy1 |
100 | $ 77.23 | 11:21:27 AM | NYSE | 24047G202wy3 |
50 | $ 77.23 | 11:21:27 AM | NYSE | 24047G202wy6 |
100 | $ 77.23 | 11:21:27 AM | NYSE | 24047G202wy9 |
50 | $ 77.23 | 11:21:27 AM | NYSE | 24047G202wyb |
100 | $ 77.26 | 11:22:10 AM | NYSE | 24047G202xdx |
100 | $ 77.26 | 11:22:10 AM | NYSE | 24047G202xe0 |
100 | $ 77.26 | 11:23:00 AM | NYSE | 24047G202xry |
100 | $ 77.26 | 11:23:02 AM | NYSE | 24047G202xss |
100 | $ 77.26 | 11:23:02 AM | NYSE | 24047G202xsu |
100 | $ 77.24 | 11:23:17 AM | NYSE | 24047G202xxq |
4 | $ 77.28 | 11:23:53 AM | NYSE | 24047G202y83 |
96 | $ 77.28 | 11:24:00 AM | NYSE | 24047G202y9n |
100 | $ 77.25 | 11:24:23 AM | NYSE | 24047G202yip |
18 | $ 77.23 | 11:24:34 AM | NYSE | 24047G202yme |
3 | $ 77.23 | 11:24:34 AM | NYSE | 24047G202ymg |
9 | $ 77.23 | 11:24:34 AM | NYSE | 24047G202ymi |
68 | $ 77.23 | 11:24:34 AM | NYSE | 24047G202ymk |
2 | $ 77.23 | 11:24:35 AM | NYSE | 24047G202ymm |
100 | $ 77.27 | 11:25:02 AM | NYSE | 24047G202yts |
100 | $ 77.29 | 11:25:35 AM | NYSE | 24047G202z9p |
100 | $ 77.28 | 11:25:47 AM | NYSE | 24047G202zcr |
100 | $ 77.27 | 11:25:56 AM | NYSE | 24047G202zfg |
100 | $ 77.23 | 11:26:09 AM | NYSE | 24047G202zj7 |
100 | $ 77.23 | 11:26:19 AM | NYSE | 24047G202zld |
100 | $ 77.25 | 11:26:35 AM | NYSE | 24047G202zs3 |
100 | $ 77.25 | 11:27:11 AM | NYSE | 24047G20301k |
100 | $ 77.26 | 11:27:16 AM | NYSE | 24047G20302h |
100 | $ 77.26 | 11:27:35 AM | NYSE | 24047G20309j |
100 | $ 77.32 | 11:28:03 AM | NYSE | 24047G2030lm |
100 | $ 77.32 | 11:28:57 AM | NYSE | 24047G20312b |
100 | $ 77.27 | 11:29:23 AM | NYSE | 24047G20318l |
100 | $ 77.24 | 11:30:11 AM | NYSE | 24047G2031nb |
100 | $ 77.24 | 11:30:11 AM | NYSE | 24047G2031nd |
100 | $ 77.24 | 11:30:47 AM | NYSE | 24047G2031zv |
100 | $ 77.23 | 11:30:55 AM | NYSE | 24047G20321e |
100 | $ 77.24 | 11:31:05 AM | NYSE | 24047G20325v |
100 | $ 77.24 | 11:31:32 AM | NYSE | 24047G2032fi |
100 | $ 77.23 | 11:31:48 AM | NYSE | 24047G2032jl |
100 | $ 77.24 | 11:32:05 AM | NYSE | 24047G2032po |
100 | $ 77.28 | 11:32:34 AM | NYSE | 24047G2032x9 |
100 | $ 77.29 | 11:32:49 AM | NYSE | 24047G20331o |
100 | $ 77.32 | 11:33:29 AM | NYSE | 24047G2033dx |
71 | $ 77.32 | 11:33:40 AM | NYSE | 24047G2033gg |
29 | $ 77.32 | 11:33:40 AM | NYSE | 24047G2033gi |
100 | $ 77.30 | 11:33:42 AM | NYSE | 24047G2033h4 |
81 | $ 77.34 | 11:34:44 AM | NYSE | 24047G2033wm |
11 | $ 77.34 | 11:34:44 AM | NYSE | 24047G2033wo |
8 | $ 77.34 | 11:34:44 AM | NYSE | 24047G2033wq |
100 | $ 77.31 | 11:34:50 AM | NYSE | 24047G2033xh |
100 | $ 77.30 | 11:35:01 AM | NYSE | 24047G20342o |
100 | $ 77.29 | 11:35:15 AM | NYSE | 24047G203489 |
100 | $ 77.35 | 11:36:07 AM | NYSE | 24047G2034px |
100 | $ 77.42 | 11:37:01 AM | NYSE | 24047G20353e |
100 | $ 77.42 | 11:37:01 AM | NYSE | 24047G20353g |
100 | $ 77.42 | 11:37:02 AM | NYSE | 24047G20353i |
99 | $ 77.41 | 11:37:25 AM | NYSE | 24047G203580 |
1 | $ 77.41 | 11:37:52 AM | NYSE | 24047G2035hj |
100 | $ 77.41 | 11:37:52 AM | NYSE | 24047G2035hl |
100 | $ 77.38 | 11:37:59 AM | NYSE | 24047G2035k3 |
98 | $ 77.35 | 11:38:27 AM | NYSE | 24047G2035qf |
2 | $ 77.35 | 11:38:27 AM | NYSE | 24047G2035qh |
100 | $ 77.36 | 11:39:03 AM | NYSE | 24047G2035zt |
100 | $ 77.37 | 11:39:40 AM | NYSE | 24047G20366z |
100 | $ 77.46 | 11:41:28 AM | NYSE | 24047G2036wb |
7 | $ 77.46 | 11:41:28 AM | NYSE | 24047G2036wd |
100 | $ 77.46 | 11:41:28 AM | NYSE | 24047G2036wf |
100 | $ 77.46 | 11:41:28 AM | NYSE | 24047G2036wh |
93 | $ 77.46 | 11:41:28 AM | NYSE | 24047G2036wj |
100 | $ 77.46 | 11:41:28 AM | NYSE | 24047G2036wl |
100 | $ 77.46 | 11:41:56 AM | NYSE | 24047G203758 |
100 | $ 77.53 | 11:42:27 AM | NYSE | 24047G2037fl |
100 | $ 77.52 | 11:42:37 AM | NYSE | 24047G2037jw |
13 | $ 77.50 | 11:42:55 AM | NYSE | 24047G2037tu |
87 | $ 77.50 | 11:42:55 AM | NYSE | 24047G2037tw |
41 | $ 77.56 | 11:43:23 AM | NYSE | 24047G203805 |
59 | $ 77.56 | 11:43:23 AM | NYSE | 24047G203807 |
50 | $ 77.54 | 11:43:57 AM | NYSE | 24047G20389m |
50 | $ 77.54 | 11:43:57 AM | NYSE | 24047G20389o |
100 | $ 77.52 | 11:44:14 AM | NYSE | 24047G2038dq |
100 | $ 77.62 | 11:45:35 AM | NYSE | 24047G2038s9 |
100 | $ 77.62 | 11:45:43 AM | NYSE | 24047G2038vh |
100 | $ 77.60 | 11:46:18 AM | NYSE | 24047G20393z |
100 | $ 77.57 | 11:47:12 AM | NYSE | 24047G2039e0 |
100 | $ 77.55 | 11:47:20 AM | NYSE | 24047G2039fc |
100 | $ 77.54 | 11:47:59 AM | NYSE | 24047G2039o5 |
100 | $ 77.54 | 11:48:20 AM | NYSE | 24047G2039ru |
100 | $ 77.62 | 11:49:40 AM | NYSE | 24047G203a49 |
100 | $ 77.66 | 11:49:50 AM | NYSE | 24047G203a83 |
100 | $ 77.64 | 11:50:10 AM | NYSE | 24047G203ah0 |
100 | $ 77.61 | 11:50:32 AM | NYSE | 24047G203al5 |
20 | $ 77.63 | 11:50:39 AM | NYSE | 24047G203als |
80 | $ 77.63 | 11:50:39 AM | NYSE | 24047G203alu |
100 | $ 77.75 | 11:50:43 AM | NYSE | 24047G203am2 |
100 | $ 77.74 | 11:51:08 AM | NYSE | 24047G203as4 |
100 | $ 77.73 | 11:51:12 AM | NYSE | 24047G203aux |
100 | $ 77.77 | 11:51:19 AM | NYSE | 24047G203b14 |
100 | $ 77.77 | 11:51:28 AM | NYSE | 24047G203b5r |
100 | $ 77.75 | 11:52:27 AM | NYSE | 24047G203bg2 |
2 | $ 77.73 | 11:52:31 AM | NYSE | 24047G203bgs |
98 | $ 77.73 | 11:52:31 AM | NYSE | 24047G203bgu |
100 | $ 77.76 | 11:53:09 AM | NYSE | 24047G203bol |
100 | $ 77.81 | 11:53:36 AM | NYSE | 24047G203bvk |
100 | $ 77.82 | 11:54:08 AM | NYSE | 24047G203c2z |
99 | $ 77.73 | 11:54:40 AM | NYSE | 24047G203car |
100 | $ 77.71 | 11:55:03 AM | NYSE | 24047G203cgo |
1 | $ 77.71 | 11:55:03 AM | NYSE | 24047G203cgq |
100 | $ 77.69 | 11:55:49 AM | NYSE | 24047G203cv0 |
100 | $ 77.64 | 11:56:23 AM | NYSE | 24047G203d1e |
100 | $ 77.63 | 11:56:54 AM | NYSE | 24047G203d9d |
100 | $ 77.73 | 11:57:44 AM | NYSE | 24047G203dpg |
100 | $ 77.76 | 11:57:52 AM | NYSE | 24047G203dr2 |
100 | $ 77.85 | 11:58:16 AM | NYSE | 24047G203dzc |
100 | $ 77.85 | 11:58:55 AM | NYSE | 24047G203e9p |
100 | $ 77.83 | 11:59:23 AM | NYSE | 24047G203ehu |
100 | $ 77.80 | 12:00:02 PM | NYSE | 24047G203erh |
100 | $ 77.75 | 12:00:30 PM | NYSE | 24047G203eyx |
100 | $ 77.76 | 12:01:03 PM | NYSE | 24047G203faj |
100 | $ 77.73 | 12:01:27 PM | NYSE | 24047G203fe3 |
38 | $ 77.75 | 12:02:02 PM | NYSE | 24047G203fuj |
19 | $ 77.75 | 12:02:02 PM | NYSE | 24047G203ful |
43 | $ 77.75 | 12:02:02 PM | NYSE | 24047G203fun |
100 | $ 77.67 | 12:02:36 PM | NYSE | 24047G203g5k |
100 | $ 77.74 | 12:04:10 PM | NYSE | 24047G203gwa |
7 | $ 77.73 | 12:05:07 PM | NYSE | 24047G203h7j |
93 | $ 77.73 | 12:05:07 PM | NYSE | 24047G203h7l |
100 | $ 77.67 | 12:05:51 PM | NYSE | 24047G203hid |
100 | $ 77.71 | 12:06:25 PM | NYSE | 24047G203hqs |
100 | $ 77.72 | 12:07:46 PM | NYSE | 24047G203i8j |
100 | $ 77.70 | 12:08:23 PM | NYSE | 24047G203ilo |
100 | $ 77.72 | 12:09:10 PM | NYSE | 24047G203itz |
98 | $ 77.70 | 12:09:51 PM | NYSE | 24047G203izp |
2 | $ 77.71 | 12:10:46 PM | NYSE | 24047G203j9q |
98 | $ 77.71 | 12:10:46 PM | NYSE | 24047G203j9s |
100 | $ 77.71 | 12:10:46 PM | NYSE | 24047G203j9u |
2 | $ 77.71 | 12:10:46 PM | NYSE | 24047G203j9x |
100 | $ 77.72 | 12:11:44 PM | NYSE | 24047G203jjl |
100 | $ 77.71 | 12:11:54 PM | NYSE | 24047G203jly |
100 | $ 77.68 | 12:12:00 PM | NYSE | 24047G203jnc |
100 | $ 77.69 | 12:12:27 PM | NYSE | 24047G203jsr |
59 | $ 77.71 | 12:13:51 PM | NYSE | 24047G203k8o |
100 | $ 77.71 | 12:13:51 PM | NYSE | 24047G203k8r |
41 | $ 77.71 | 12:13:51 PM | NYSE | 24047G203k8u |
100 | $ 77.73 | 12:14:25 PM | NYSE | 24047G203kde |
100 | $ 77.72 | 12:14:42 PM | NYSE | 24047G203kgm |
1 | $ 77.68 | 12:14:59 PM | NYSE | 24047G203kke |
99 | $ 77.68 | 12:15:07 PM | NYSE | 24047G203kld |
100 | $ 77.68 | 12:15:07 PM | NYSE | 24047G203klf |
100 | $ 77.68 | 12:15:10 PM | NYSE | 24047G203km6 |
100 | $ 77.67 | 12:16:07 PM | NYSE | 24047G203kwd |
100 | $ 77.65 | 12:16:17 PM | NYSE | 24047G203kyr |
100 | $ 77.68 | 12:16:44 PM | NYSE | 24047G203l85 |
100 | $ 77.69 | 12:16:53 PM | NYSE | 24047G203law |
100 | $ 77.71 | 12:17:01 PM | NYSE | 24047G203lbr |
100 | $ 77.71 | 12:17:45 PM | NYSE | 24047G203lml |
100 | $ 77.70 | 12:18:01 PM | NYSE | 24047G203lpy |
37 | $ 77.71 | 12:18:21 PM | NYSE | 24047G203lsx |
100 | $ 77.75 | 12:18:41 PM | NYSE | 24047G203lwx |
63 | $ 77.75 | 12:18:41 PM | NYSE | 24047G203lwz |
100 | $ 77.75 | 12:18:53 PM | NYSE | 24047G203lz7 |
100 | $ 77.75 | 12:19:23 PM | NYSE | 24047G203m3y |
100 | $ 77.74 | 12:20:20 PM | NYSE | 24047G203mpt |
100 | $ 77.73 | 12:20:23 PM | NYSE | 24047G203mre |
100 | $ 77.69 | 12:21:38 PM | NYSE | 24047G203n8v |
22 | $ 77.71 | 12:22:02 PM | NYSE | 24047G203nbs |
100 | $ 77.71 | 12:22:27 PM | NYSE | 24047G203nkx |
78 | $ 77.71 | 12:22:27 PM | NYSE | 24047G203nkz |
72 | $ 77.70 | 12:22:57 PM | NYSE | 24047G203nqo |
28 | $ 77.70 | 12:22:57 PM | NYSE | 24047G203nqq |
100 | $ 77.73 | 12:24:07 PM | NYSE | 24047G203o5z |
100 | $ 77.76 | 12:24:36 PM | NYSE | 24047G203o91 |
24 | $ 77.78 | 12:26:22 PM | NYSE | 24047G203onl |
68 | $ 77.78 | 12:26:22 PM | NYSE | 24047G203onn |
8 | $ 77.78 | 12:26:22 PM | NYSE | 24047G203onp |
100 | $ 77.74 | 12:26:29 PM | NYSE | 24047G203oog |
100 | $ 77.73 | 12:27:04 PM | NYSE | 24047G203ot1 |
100 | $ 77.73 | 12:27:29 PM | NYSE | 24047G203oxz |
100 | $ 77.76 | 12:27:55 PM | NYSE | 24047G203p2j |
100 | $ 77.79 | 12:28:39 PM | NYSE | 24047G203pa6 |
100 | $ 77.78 | 12:29:05 PM | NYSE | 24047G203peh |
1 | $ 77.81 | 12:31:05 PM | NYSE | 24047G203q3t |
100 | $ 77.83 | 12:31:29 PM | NYSE | 24047G203q8f |
99 | $ 77.83 | 12:31:29 PM | NYSE | 24047G203q8h |
100 | $ 77.81 | 12:32:47 PM | NYSE | 24047G203qks |
100 | $ 77.80 | 12:32:52 PM | NYSE | 24047G203qm9 |
100 | $ 77.84 | 12:33:36 PM | NYSE | 24047G203qs2 |
100 | $ 77.83 | 12:34:25 PM | NYSE | 24047G203qzm |
5 | $ 77.84 | 12:34:54 PM | NYSE | 24047G203r4g |
32 | $ 77.87 | 12:35:25 PM | NYSE | 24047G203ra6 |
95 | $ 77.87 | 12:35:25 PM | NYSE | 24047G203ra8 |
68 | $ 77.87 | 12:35:25 PM | NYSE | 24047G203raa |
100 | $ 77.86 | 12:35:36 PM | NYSE | 24047G203rc9 |
100 | $ 77.84 | 12:35:44 PM | NYSE | 24047G203rdf |
100 | $ 77.80 | 12:36:10 PM | NYSE | 24047G203ri5 |
100 | $ 77.81 | 12:36:51 PM | NYSE | 24047G203rqu |
99 | $ 77.82 | 12:37:08 PM | NYSE | 24047G203rtq |
1 | $ 77.82 | 12:37:08 PM | NYSE | 24047G203rtx |
100 | $ 77.79 | 12:37:16 PM | NYSE | 24047G203rwl |
100 | $ 77.80 | 12:38:54 PM | NYSE | 24047G203scl |
100 | $ 77.83 | 12:39:49 PM | NYSE | 24047G203sml |
6 | $ 77.82 | 12:41:16 PM | NYSE | 24047G203t5r |
92 | $ 77.82 | 12:41:16 PM | NYSE | 24047G203t5t |
2 | $ 77.82 | 12:41:16 PM | NYSE | 24047G203t5v |
100 | $ 77.83 | 12:41:52 PM | NYSE | 24047G203tan |
99 | $ 77.82 | 12:42:06 PM | NYSE | 24047G203tbz |
1 | $ 77.83 | 12:42:31 PM | NYSE | 24047G203te8 |
14 | $ 77.83 | 12:42:31 PM | NYSE | 24047G203tea |
86 | $ 77.83 | 12:42:45 PM | NYSE | 24047G203tf8 |
100 | $ 77.83 | 12:42:45 PM | NYSE | 24047G203tfa |
8 | $ 77.84 | 12:43:47 PM | NYSE | 24047G203tnz |
92 | $ 77.85 | 12:43:47 PM | NYSE | 24047G203to1 |
100 | $ 77.87 | 12:44:27 PM | NYSE | 24047G203tts |
100 | $ 77.85 | 12:45:49 PM | NYSE | 24047G203u76 |
91 | $ 77.88 | 12:46:10 PM | NYSE | 24047G203ucq |
9 | $ 77.88 | 12:46:10 PM | NYSE | 24047G203ucs |
100 | $ 77.87 | 12:46:50 PM | NYSE | 24047G203ulj |
99 | $ 77.86 | 12:48:29 PM | NYSE | 24047G203uy0 |
1 | $ 77.86 | 12:48:29 PM | NYSE | 24047G203uy2 |
100 | $ 77.88 | 12:49:38 PM | NYSE | 24047G203v5m |
100 | $ 77.87 | 12:50:58 PM | NYSE | 24047G203vmz |
100 | $ 77.89 | 12:52:14 PM | NYSE | 24047G203w1d |
99 | $ 77.88 | 12:53:30 PM | NYSE | 24047G203wci |
1 | $ 77.88 | 12:53:30 PM | NYSE | 24047G203wck |
100 | $ 77.90 | 12:54:34 PM | NYSE | 24047G203wmr |
100 | $ 77.91 | 12:55:01 PM | NYSE | 24047G203wrq |
100 | $ 77.88 | 12:55:33 PM | NYSE | 24047G203wyh |
10 | $ 77.90 | 12:55:51 PM | NYSE | 24047G203x1k |
100 | $ 77.90 | 12:56:19 PM | NYSE | 24047G203x5t |
90 | $ 77.90 | 12:56:19 PM | NYSE | 24047G203x5v |
100 | $ 77.88 | 12:56:48 PM | NYSE | 24047G203x8u |
100 | $ 77.88 | 12:58:02 PM | NYSE | 24047G203xln |
100 | $ 77.86 | 12:58:37 PM | NYSE | 24047G203xqj |
100 | $ 77.83 | 12:59:00 PM | NYSE | 24047G203xt5 |
32 | $ 77.86 | 13:00:01 PM | NYSE | 24047G203y2i |
68 | $ 77.86 | 13:00:01 PM | NYSE | 24047G203y2k |
100 | $ 77.80 | 13:00:44 PM | NYSE | 24047G203y7r |
100 | $ 77.80 | 13:01:16 PM | NYSE | 24047G203yfp |
100 | $ 77.70 | 13:02:09 PM | NYSE | 24047G203yne |
10 | $ 77.65 | 13:03:04 PM | NYSE | 24047G203yy1 |
51 | $ 77.65 | 13:03:08 PM | NYSE | 24047G203yyr |
39 | $ 77.64 | 13:03:19 PM | NYSE | 24047G203z0k |
100 | $ 77.58 | 13:03:57 PM | NYSE | 24047G203z8b |
100 | $ 77.57 | 13:04:45 PM | NYSE | 24047G203zgd |
100 | $ 77.49 | 13:05:34 PM | NYSE | 24047G203zrb |
100 | $ 77.56 | 13:07:59 PM | NYSE | 24047G2040b9 |
100 | $ 77.65 | 13:08:53 PM | NYSE | 24047G2040o4 |
100 | $ 77.65 | 13:09:17 PM | NYSE | 24047G2040rf |
100 | $ 77.66 | 13:10:16 PM | NYSE | 24047G204104 |
100 | $ 77.69 | 13:11:10 PM | NYSE | 24047G2041at |
100 | $ 77.67 | 13:12:01 PM | NYSE | 24047G2041j5 |
55 | $ 77.68 | 13:13:21 PM | NYSE | 24047G2041x8 |
45 | $ 77.68 | 13:13:21 PM | NYSE | 24047G2041xa |
100 | $ 77.70 | 13:14:20 PM | NYSE | 24047G204262 |
100 | $ 77.70 | 13:14:40 PM | NYSE | 24047G204289 |
3 | $ 77.68 | 13:15:10 PM | NYSE | 24047G2042c5 |
97 | $ 77.68 | 13:15:10 PM | NYSE | 24047G2042c7 |
100 | $ 77.72 | 13:15:56 PM | NYSE | 24047G2042ix |
100 | $ 77.68 | 13:16:37 PM | NYSE | 24047G2042qb |
100 | $ 77.69 | 13:17:31 PM | NYSE | 24047G20431o |
9 | $ 77.61 | 13:18:20 PM | NYSE | 24047G204377 |
91 | $ 77.61 | 13:19:01 PM | NYSE | 24047G2043ce |
8 | $ 77.61 | 13:19:01 PM | NYSE | 24047G2043cg |
92 | $ 77.61 | 13:19:01 PM | NYSE | 24047G2043ci |
13 | $ 77.71 | 13:20:27 PM | NYSE | 24047G2043up |
21 | $ 77.71 | 13:20:27 PM | NYSE | 24047G2043ur |
9 | $ 77.71 | 13:20:27 PM | NYSE | 24047G2043ut |
100 | $ 77.71 | 13:20:35 PM | NYSE | 24047G2043vx |
57 | $ 77.71 | 13:20:35 PM | NYSE | 24047G2043vz |
100 | $ 77.73 | 13:22:10 PM | NYSE | 24047G2044i4 |
100 | $ 77.80 | 13:23:16 PM | NYSE | 24047G2044we |
100 | $ 77.83 | 13:24:08 PM | NYSE | 24047G2045e8 |
100 | $ 77.83 | 13:24:48 PM | NYSE | 24047G2045kp |
100 | $ 77.84 | 13:25:47 PM | NYSE | 24047G2045vi |
100 | $ 77.85 | 13:26:22 PM | NYSE | 24047G20462m |
19 | $ 77.77 | 13:27:06 PM | NYSE | 24047G20467s |
81 | $ 77.73 | 13:27:24 PM | NYSE | 24047G20469h |
100 | $ 77.73 | 13:27:24 PM | NYSE | 24047G20469j |
26 | $ 77.79 | 13:29:30 PM | NYSE | 24047G204710 |
74 | $ 77.79 | 13:29:30 PM | NYSE | 24047G204712 |
100 | $ 77.77 | 13:30:16 PM | NYSE | 24047G2047b9 |
100 | $ 77.76 | 13:31:07 PM | NYSE | 24047G2047jd |
100 | $ 77.73 | 13:31:48 PM | NYSE | 24047G2047pa |
100 | $ 77.76 | 13:32:45 PM | NYSE | 24047G2047yi |
100 | $ 77.76 | 13:33:08 PM | NYSE | 24047G20483k |
8 | $ 77.80 | 13:35:44 PM | NYSE | 24047G2048s8 |
6 | $ 77.81 | 13:36:18 PM | NYSE | 24047G2048z6 |
92 | $ 77.81 | 13:36:18 PM | NYSE | 24047G2048z8 |
100 | $ 77.82 | 13:36:52 PM | NYSE | 24047G20494u |
94 | $ 77.82 | 13:36:52 PM | NYSE | 24047G20494w |
100 | $ 77.81 | 13:37:09 PM | NYSE | 24047G204990 |
100 | $ 77.88 | 13:39:53 PM | NYSE | 24047G204a2a |
100 | $ 77.84 | 13:40:10 PM | NYSE | 24047G204a52 |
100 | $ 77.83 | 13:40:41 PM | NYSE | 24047G204a9j |
100 | $ 77.83 | 13:41:09 PM | NYSE | 24047G204agm |
7 | $ 77.80 | 13:42:21 PM | NYSE | 24047G204arh |
93 | $ 77.82 | 13:43:31 PM | NYSE | 24047G204b3x |
100 | $ 77.82 | 13:43:31 PM | NYSE | 24047G204b3z |
87 | $ 77.82 | 13:43:43 PM | NYSE | 24047G204b4z |
13 | $ 77.86 | 13:44:56 PM | NYSE | 24047G204bgo |
100 | $ 77.86 | 13:44:56 PM | NYSE | 24047G204bgq |
100 | $ 77.87 | 13:45:25 PM | NYSE | 24047G204bl4 |
88 | $ 77.90 | 13:46:49 PM | NYSE | 24047G204bzx |
12 | $ 77.91 | 13:47:02 PM | NYSE | 24047G204c5h |
92 | $ 77.91 | 13:47:02 PM | NYSE | 24047G204c5j |
8 | $ 77.91 | 13:47:02 PM | NYSE | 24047G204c5f |
100 | $ 77.92 | 13:47:30 PM | NYSE | 24047G204c9e |
74 | $ 77.92 | 13:48:25 PM | NYSE | 24047G204chf |
26 | $ 77.92 | 13:48:25 PM | NYSE | 24047G204chh |
100 | $ 77.95 | 13:48:30 PM | NYSE | 24047G204cjf |
65 | $ 77.96 | 13:49:01 PM | NYSE | 24047G204cod |
35 | $ 77.96 | 13:49:01 PM | NYSE | 24047G204cof |
100 | $ 77.94 | 13:49:48 PM | NYSE | 24047G204cus |
100 | $ 77.92 | 13:49:54 PM | NYSE | 24047G204cwl |
100 | $ 77.93 | 13:51:16 PM | NYSE | 24047G204de7 |
45 | $ 77.92 | 13:52:17 PM | NYSE | 24047G204dmu |
55 | $ 77.92 | 13:52:17 PM | NYSE | 24047G204dmw |
100 | $ 77.89 | 13:53:07 PM | NYSE | 24047G204dwf |
100 | $ 77.87 | 13:53:14 PM | NYSE | 24047G204dxa |
100 | $ 77.86 | 13:53:33 PM | NYSE | 24047G204dzw |
100 | $ 77.85 | 13:53:44 PM | NYSE | 24047G204e1t |
25 | $ 77.83 | 13:53:55 PM | NYSE | 24047G204e49 |
75 | $ 77.82 | 13:54:01 PM | NYSE | 24047G204e4s |
100 | $ 77.80 | 13:54:38 PM | NYSE | 24047G204ec0 |
1 | $ 77.80 | 13:55:22 PM | NYSE | 24047G204el2 |
99 | $ 77.80 | 13:55:22 PM | NYSE | 24047G204el4 |
100 | $ 77.82 | 13:56:10 PM | NYSE | 24047G204er4 |
100 | $ 77.79 | 13:56:23 PM | NYSE | 24047G204esq |
100 | $ 77.79 | 13:56:49 PM | NYSE | 24047G204ew3 |
100 | $ 77.77 | 13:57:54 PM | NYSE | 24047G204f34 |
100 | $ 77.79 | 13:58:22 PM | NYSE | 24047G204f7k |
100 | $ 77.82 | 13:58:37 PM | NYSE | 24047G204fc5 |
100 | $ 77.78 | 13:59:05 PM | NYSE | 24047G204fgf |
3 | $ 77.79 | 13:59:58 PM | NYSE | 24047G204fnb |
100 | $ 77.83 | 14:00:04 PM | NYSE | 24047G204fo8 |
97 | $ 77.83 | 14:00:04 PM | NYSE | 24047G204foa |
100 | $ 77.80 | 14:00:50 PM | NYSE | 24047G204fwx |
100 | $ 77.81 | 14:01:44 PM | NYSE | 24047G204g6g |
100 | $ 77.85 | 14:01:54 PM | NYSE | 24047G204g7j |
100 | $ 77.85 | 14:02:26 PM | NYSE | 24047G204gdd |
100 | $ 77.86 | 14:03:07 PM | NYSE | 24047G204goi |
88 | $ 77.89 | 14:03:39 PM | NYSE | 24047G204gt5 |
12 | $ 77.89 | 14:03:39 PM | NYSE | 24047G204gt7 |
100 | $ 77.84 | 14:04:50 PM | NYSE | 24047G204h6a |
100 | $ 77.87 | 14:05:00 PM | NYSE | 24047G204h9t |
100 | $ 77.88 | 14:05:35 PM | NYSE | 24047G204hfr |
100 | $ 77.92 | 14:07:10 PM | NYSE | 24047G204hxw |
100 | $ 77.91 | 14:07:16 PM | NYSE | 24047G204hyw |
100 | $ 77.88 | 14:07:23 PM | NYSE | 24047G204i01 |
100 | $ 77.87 | 14:07:57 PM | NYSE | 24047G204i59 |
100 | $ 77.92 | 14:09:23 PM | NYSE | 24047G204ik9 |
100 | $ 77.91 | 14:09:30 PM | NYSE | 24047G204ila |
100 | $ 77.88 | 14:10:39 PM | NYSE | 24047G204ivp |
100 | $ 77.88 | 14:11:15 PM | NYSE | 24047G204j0v |
100 | $ 77.86 | 14:11:34 PM | NYSE | 24047G204j3u |
12 | $ 77.88 | 14:13:03 PM | NYSE | 24047G204jku |
88 | $ 77.87 | 14:13:26 PM | NYSE | 24047G204jno |
100 | $ 77.87 | 14:13:26 PM | NYSE | 24047G204jnq |
100 | $ 77.86 | 14:13:50 PM | NYSE | 24047G204jrn |
100 | $ 77.89 | 14:14:26 PM | NYSE | 24047G204jxr |
100 | $ 77.92 | 14:14:36 PM | NYSE | 24047G204jyg |
99 | $ 77.92 | 14:15:00 PM | NYSE | 24047G204k0p |
1 | $ 77.92 | 14:15:00 PM | NYSE | 24047G204k0r |
100 | $ 77.92 | 14:15:30 PM | NYSE | 24047G204k54 |
99 | $ 77.88 | 14:15:45 PM | NYSE | 24047G204k78 |
1 | $ 77.87 | 14:15:55 PM | NYSE | 24047G204k81 |
98 | $ 77.87 | 14:15:55 PM | NYSE | 24047G204k83 |
2 | $ 77.87 | 14:16:30 PM | NYSE | 24047G204keu |
67 | $ 77.87 | 14:16:30 PM | NYSE | 24047G204kew |
10 | $ 77.87 | 14:16:30 PM | NYSE | 24047G204key |
23 | $ 77.89 | 14:16:44 PM | NYSE | 24047G204kih |
99 | $ 77.88 | 14:16:59 PM | NYSE | 24047G204kmu |
1 | $ 77.88 | 14:16:59 PM | NYSE | 24047G204kmw |
100 | $ 77.88 | 14:17:49 PM | NYSE | 24047G204kuk |
100 | $ 77.85 | 14:18:11 PM | NYSE | 24047G204kyd |
99 | $ 77.84 | 14:18:40 PM | NYSE | 24047G204l2j |
1 | $ 77.82 | 14:19:35 PM | NYSE | 24047G204lce |
100 | $ 77.82 | 14:20:13 PM | NYSE | 24047G204lgw |
100 | $ 77.81 | 14:20:47 PM | NYSE | 24047G204lnb |
100 | $ 77.81 | 14:21:05 PM | NYSE | 24047G204lst |
100 | $ 77.80 | 14:21:27 PM | NYSE | 24047G204lxd |
100 | $ 77.85 | 14:22:28 PM | NYSE | 24047G204m76 |
100 | $ 77.82 | 14:22:48 PM | NYSE | 24047G204mfk |
57 | $ 77.79 | 14:23:04 PM | NYSE | 24047G204mhr |
7 | $ 77.78 | 14:23:25 PM | NYSE | 24047G204mkd |
36 | $ 77.81 | 14:23:51 PM | NYSE | 24047G204mnz |
100 | $ 77.81 | 14:23:51 PM | NYSE | 24047G204mo2 |
99 | $ 77.79 | 14:24:00 PM | NYSE | 24047G204mp4 |
1 | $ 77.83 | 14:24:56 PM | NYSE | 24047G204mxy |
95 | $ 77.83 | 14:24:56 PM | NYSE | 24047G204my0 |
100 | $ 77.85 | 14:25:37 PM | NYSE | 24047G204n9z |
5 | $ 77.85 | 14:25:37 PM | NYSE | 24047G204na1 |
100 | $ 77.85 | 14:26:04 PM | NYSE | 24047G204nfj |
100 | $ 77.83 | 14:26:42 PM | NYSE | 24047G204nm8 |
100 | $ 77.83 | 14:27:20 PM | NYSE | 24047G204nwa |
100 | $ 77.83 | 14:28:06 PM | NYSE | 24047G204o69 |
100 | $ 77.81 | 14:28:37 PM | NYSE | 24047G204ocp |
100 | $ 77.81 | 14:29:44 PM | NYSE | 24047G204oms |
84 | $ 77.80 | 14:29:59 PM | NYSE | 24047G204ooe |
16 | $ 77.85 | 14:30:28 PM | NYSE | 24047G204ovn |
84 | $ 77.85 | 14:30:29 PM | NYSE | 24047G204ovp |
16 | $ 77.85 | 14:30:37 PM | NYSE | 24047G204oxw |
100 | $ 77.85 | 14:30:37 PM | NYSE | 24047G204oxy |
100 | $ 77.88 | 14:31:05 PM | NYSE | 24047G204pb0 |
100 | $ 77.88 | 14:31:30 PM | NYSE | 24047G204pi8 |
100 | $ 77.88 | 14:32:10 PM | NYSE | 24047G204pp8 |
28 | $ 77.91 | 14:32:56 PM | NYSE | 24047G204pvi |
72 | $ 77.91 | 14:32:58 PM | NYSE | 24047G204pvw |
100 | $ 77.90 | 14:33:10 PM | NYSE | 24047G204pyw |
57 | $ 77.85 | 14:33:30 PM | NYSE | 24047G204q5l |
43 | $ 77.83 | 14:33:30 PM | NYSE | 24047G204q5y |
100 | $ 77.81 | 14:34:34 PM | NYSE | 24047G204qj3 |
100 | $ 77.84 | 14:35:03 PM | NYSE | 24047G204qpd |
5 | $ 77.83 | 14:35:26 PM | NYSE | 24047G204qyc |
5 | $ 77.83 | 14:35:31 PM | NYSE | 24047G204qz8 |
100 | $ 77.84 | 14:35:54 PM | NYSE | 24047G204r1i |
90 | $ 77.84 | 14:35:54 PM | NYSE | 24047G204r1k |
100 | $ 77.82 | 14:36:06 PM | NYSE | 24047G204r5l |
100 | $ 77.74 | 14:37:18 PM | NYSE | 24047G204rmg |
100 | $ 77.78 | 14:38:00 PM | NYSE | 24047G204rsr |
100 | $ 77.76 | 14:38:18 PM | NYSE | 24047G204rx6 |
100 | $ 77.76 | 14:38:23 PM | NYSE | 24047G204rxf |
100 | $ 77.72 | 14:40:15 PM | NYSE | 24047G204sdh |
100 | $ 77.76 | 14:41:05 PM | NYSE | 24047G204snx |
100 | $ 77.75 | 14:41:46 PM | NYSE | 24047G204stp |
100 | $ 77.75 | 14:42:20 PM | NYSE | 24047G204t08 |
100 | $ 77.76 | 14:43:01 PM | NYSE | 24047G204t5u |
100 | $ 77.80 | 14:43:31 PM | NYSE | 24047G204taz |
100 | $ 77.79 | 14:43:55 PM | NYSE | 24047G204tck |
100 | $ 77.79 | 14:45:12 PM | NYSE | 24047G204tp1 |
100 | $ 77.78 | 14:45:22 PM | NYSE | 24047G204tra |
100 | $ 77.76 | 14:45:26 PM | NYSE | 24047G204ts2 |
100 | $ 77.75 | 14:45:52 PM | NYSE | 24047G204u0i |
100 | $ 77.71 | 14:46:03 PM | NYSE | 24047G204u6w |
20 | $ 77.66 | 14:46:19 PM | NYSE | 24047G204uap |
80 | $ 77.65 | 14:46:26 PM | NYSE | 24047G204udz |
100 | $ 77.65 | 14:46:26 PM | NYSE | 24047G204ue1 |
100 | $ 77.65 | 14:46:38 PM | NYSE | 24047G204uga |
100 | $ 77.64 | 14:47:06 PM | NYSE | 24047G204ujg |
100 | $ 77.65 | 14:47:25 PM | NYSE | 24047G204unx |
100 | $ 77.67 | 14:47:32 PM | NYSE | 24047G204uop |
100 | $ 77.65 | 14:47:43 PM | NYSE | 24047G204utp |
100 | $ 77.65 | 14:47:55 PM | NYSE | 24047G204uxw |
100 | $ 77.65 | 14:47:57 PM | NYSE | 24047G204uyr |
100 | $ 77.71 | 14:48:50 PM | NYSE | 24047G204vd7 |
100 | $ 77.65 | 14:49:00 PM | NYSE | 24047G204ved |
100 | $ 77.65 | 14:50:02 PM | NYSE | 24047G204vlb |
99 | $ 77.65 | 14:50:21 PM | NYSE | 24047G204vni |
1 | $ 77.64 | 14:50:22 PM | NYSE | 24047G204vnk |
100 | $ 77.65 | 14:51:06 PM | NYSE | 24047G204vzm |
100 | $ 77.66 | 14:51:35 PM | NYSE | 24047G204w3y |
99 | $ 77.63 | 14:51:44 PM | NYSE | 24047G204w4x |
1 | $ 77.63 | 14:51:54 PM | NYSE | 24047G204w59 |
100 | $ 77.63 | 14:51:54 PM | NYSE | 24047G204w5b |
100 | $ 77.62 | 14:52:19 PM | NYSE | 24047G204was |
100 | $ 77.62 | 14:53:17 PM | NYSE | 24047G204wqz |
47 | $ 77.62 | 14:53:33 PM | NYSE | 24047G204wth |
21 | $ 77.62 | 14:53:41 PM | NYSE | 24047G204wuu |
53 | $ 77.62 | 14:53:41 PM | NYSE | 24047G204wuw |
79 | $ 77.62 | 14:53:41 PM | NYSE | 24047G204wuz |
100 | $ 77.63 | 14:54:02 PM | NYSE | 24047G204x0g |
100 | $ 77.66 | 14:54:35 PM | NYSE | 24047G204xcp |
100 | $ 77.65 | 14:55:04 PM | NYSE | 24047G204xfx |
69 | $ 77.67 | 14:55:13 PM | NYSE | 24047G204xhu |
31 | $ 77.69 | 14:56:02 PM | NYSE | 24047G204xnf |
10 | $ 77.69 | 14:56:02 PM | NYSE | 24047G204xnh |
56 | $ 77.69 | 14:56:02 PM | NYSE | 24047G204xnj |
34 | $ 77.69 | 14:56:02 PM | NYSE | 24047G204xnl |
100 | $ 77.67 | 14:56:13 PM | NYSE | 24047G204xqv |
100 | $ 77.67 | 14:56:34 PM | NYSE | 24047G204xu2 |
100 | $ 77.71 | 14:57:36 PM | NYSE | 24047G204y5p |
56 | $ 77.70 | 14:57:42 PM | NYSE | 24047G204y74 |
44 | $ 77.70 | 14:57:42 PM | NYSE | 24047G204y76 |
100 | $ 77.68 | 14:58:11 PM | NYSE | 24047G204yfr |
100 | $ 77.69 | 14:59:40 PM | NYSE | 24047G204z4p |
100 | $ 77.73 | 15:00:12 PM | NYSE | 24047G204zep |
100 | $ 77.72 | 15:00:40 PM | NYSE | 24047G204zmj |
100 | $ 77.75 | 15:00:51 PM | NYSE | 24047G204ztf |
100 | $ 77.75 | 15:01:04 PM | NYSE | 24047G204zx7 |
100 | $ 77.76 | 15:01:39 PM | NYSE | 24047G20507o |
99 | $ 77.74 | 15:02:11 PM | NYSE | 24047G2050dw |
1 | $ 77.74 | 15:02:29 PM | NYSE | 24047G2050gj |
2 | $ 77.74 | 15:02:29 PM | NYSE | 24047G2050gl |
98 | $ 77.74 | 15:02:32 PM | NYSE | 24047G2050hl |
100 | $ 77.74 | 15:02:32 PM | NYSE | 24047G2050hn |
100 | $ 77.75 | 15:02:51 PM | NYSE | 24047G2050m2 |
100 | $ 77.75 | 15:03:22 PM | NYSE | 24047G2050rd |
100 | $ 77.75 | 15:03:58 PM | NYSE | 24047G2050ye |
100 | $ 77.74 | 15:04:05 PM | NYSE | 24047G20510r |
100 | $ 77.74 | 15:04:28 PM | NYSE | 24047G20514n |
100 | $ 77.73 | 15:04:41 PM | NYSE | 24047G2051ca |
100 | $ 77.70 | 15:04:59 PM | NYSE | 24047G2051f0 |
100 | $ 77.68 | 15:05:41 PM | NYSE | 24047G2051mh |
99 | $ 77.68 | 15:05:51 PM | NYSE | 24047G2051od |
1 | $ 77.68 | 15:05:51 PM | NYSE | 24047G2051of |
100 | $ 77.67 | 15:06:02 PM | NYSE | 24047G2051q8 |
100 | $ 77.71 | 15:06:48 PM | NYSE | 24047G2051zr |
100 | $ 77.71 | 15:07:02 PM | NYSE | 24047G20521o |
76 | $ 77.78 | 15:09:08 PM | NYSE | 24047G2052o2 |
24 | $ 77.78 | 15:09:09 PM | NYSE | 24047G2052oc |
100 | $ 77.77 | 15:09:29 PM | NYSE | 24047G2052u9 |
100 | $ 77.82 | 15:10:48 PM | NYSE | 24047G20539d |
100 | $ 77.81 | 15:10:56 PM | NYSE | 24047G2053ar |
100 | $ 77.76 | 15:11:05 PM | NYSE | 24047G2053er |
100 | $ 77.81 | 15:11:48 PM | NYSE | 24047G2053qh |
100 | $ 77.78 | 15:12:11 PM | NYSE | 24047G2053vj |
100 | $ 77.79 | 15:12:54 PM | NYSE | 24047G20543v |
25 | $ 77.81 | 15:13:10 PM | NYSE | 24047G20546l |
75 | $ 77.82 | 15:13:17 PM | NYSE | 24047G20548j |
100 | $ 77.81 | 15:13:41 PM | NYSE | 24047G2054dr |
68 | $ 77.83 | 15:14:01 PM | NYSE | 24047G2054i2 |
32 | $ 77.83 | 15:14:07 PM | NYSE | 24047G2054jb |
20 | $ 77.83 | 15:14:58 PM | NYSE | 24047G2054sc |
80 | $ 77.83 | 15:14:59 PM | NYSE | 24047G2054se |
46 | $ 77.83 | 15:15:02 PM | NYSE | 24047G2054t5 |
54 | $ 77.83 | 15:15:08 PM | NYSE | 24047G2054vm |
100 | $ 77.84 | 15:15:44 PM | NYSE | 24047G20553o |
100 | $ 77.82 | 15:15:57 PM | NYSE | 24047G20556j |
100 | $ 77.81 | 15:16:25 PM | NYSE | 24047G2055dn |
100 | $ 77.84 | 15:16:45 PM | NYSE | 24047G2055h1 |
100 | $ 77.86 | 15:17:30 PM | NYSE | 24047G2055rh |
100 | $ 77.83 | 15:17:48 PM | NYSE | 24047G2055ux |
91 | $ 77.83 | 15:18:24 PM | NYSE | 24047G205619 |
9 | $ 77.83 | 15:18:24 PM | NYSE | 24047G205617 |
100 | $ 77.85 | 15:19:34 PM | NYSE | 24047G2056cm |
100 | $ 77.85 | 15:19:34 PM | NYSE | 24047G2056co |
100 | $ 77.88 | 15:20:01 PM | NYSE | 24047G2056g2 |
100 | $ 77.85 | 15:20:17 PM | NYSE | 24047G2056jg |
100 | $ 77.82 | 15:21:23 PM | NYSE | 24047G20572a |
100 | $ 77.83 | 15:21:43 PM | NYSE | 24047G205753 |
97 | $ 77.78 | 15:22:11 PM | NYSE | 24047G2057bf |
3 | $ 77.78 | 15:22:11 PM | NYSE | 24047G2057bh |
100 | $ 77.78 | 15:22:28 PM | NYSE | 24047G2057g2 |
100 | $ 77.78 | 15:23:21 PM | NYSE | 24047G2057ux |
100 | $ 77.78 | 15:23:44 PM | NYSE | 24047G2057yc |
100 | $ 77.77 | 15:24:34 PM | NYSE | 24047G20588p |
100 | $ 77.77 | 15:24:34 PM | NYSE | 24047G20588t |
100 | $ 77.77 | 15:25:00 PM | NYSE | 24047G2058d9 |
100 | $ 77.74 | 15:25:14 PM | NYSE | 24047G2058es |
100 | $ 77.73 | 15:26:03 PM | NYSE | 24047G2058lw |
100 | $ 77.71 | 15:26:31 PM | NYSE | 24047G2058tj |
67 | $ 77.72 | 15:26:47 PM | NYSE | 24047G2058vv |
33 | $ 77.72 | 15:26:47 PM | NYSE | 24047G2058w3 |
100 | $ 77.70 | 15:27:17 PM | NYSE | 24047G20594n |
100 | $ 77.72 | 15:28:02 PM | NYSE | 24047G2059at |
100 | $ 77.69 | 15:28:15 PM | NYSE | 24047G2059c6 |
26 | $ 77.68 | 15:28:55 PM | NYSE | 24047G2059jt |
74 | $ 77.68 | 15:28:55 PM | NYSE | 24047G2059jv |
100 | $ 77.70 | 15:29:50 PM | NYSE | 24047G2059u9 |
27 | $ 77.70 | 15:29:50 PM | NYSE | 24047G2059ub |
73 | $ 77.69 | 15:29:50 PM | NYSE | 24047G2059ud |
100 | $ 77.66 | 15:30:11 PM | NYSE | 24047G205a0p |
100 | $ 77.69 | 15:30:37 PM | NYSE | 24047G205aa5 |
100 | $ 77.70 | 15:30:49 PM | NYSE | 24047G205ac8 |
6 | $ 77.69 | 15:31:11 PM | NYSE | 24047G205ajd |
94 | $ 77.69 | 15:31:11 PM | NYSE | 24047G205ajf |
100 | $ 77.69 | 15:31:54 PM | NYSE | 24047G205asf |
100 | $ 77.69 | 15:31:54 PM | NYSE | 24047G205asd |
55 | $ 77.71 | 15:32:24 PM | NYSE | 24047G205b4l |
100 | $ 77.71 | 15:32:24 PM | NYSE | 24047G205b4n |
45 | $ 77.70 | 15:32:28 PM | NYSE | 24047G205b6e |
22 | $ 77.67 | 15:33:10 PM | NYSE | 24047G205bo0 |
78 | $ 77.67 | 15:33:10 PM | NYSE | 24047G205bo2 |
100 | $ 77.67 | 15:33:10 PM | NYSE | 24047G205bo4 |
100 | $ 77.665 | 15:33:10 PM | NYSE | 24047G205bo6 |
100 | $ 77.67 | 15:33:20 PM | NYSE | 24047G205bov |
100 | $ 77.66 | 15:33:51 PM | NYSE | 24047G205bvm |
100 | $ 77.67 | 15:34:25 PM | NYSE | 24047G205c0t |
100 | $ 77.65 | 15:34:37 PM | NYSE | 24047G205c2l |
100 | $ 77.64 | 15:35:25 PM | NYSE | 24047G205cj3 |
100 | $ 77.64 | 15:35:25 PM | NYSE | 24047G205cj5 |
100 | $ 77.62 | 15:35:35 PM | NYSE | 24047G205cl3 |
60 | $ 77.61 | 15:36:02 PM | NYSE | 24047G205cyk |
1 | $ 77.61 | 15:36:02 PM | NYSE | 24047G205cym |
39 | $ 77.61 | 15:36:02 PM | NYSE | 24047G205cyo |
100 | $ 77.61 | 15:36:35 PM | NYSE | 24047G205d65 |
100 | $ 77.60 | 15:36:37 PM | NYSE | 24047G205d6e |
100 | $ 77.60 | 15:36:37 PM | NYSE | 24047G205d6g |
100 | $ 77.59 | 15:37:04 PM | NYSE | 24047G205ddu |
100 | $ 77.62 | 15:38:09 PM | NYSE | 24047G205drv |
100 | $ 77.62 | 15:38:09 PM | NYSE | 24047G205drx |
100 | $ 77.62 | 15:38:09 PM | NYSE | 24047G205drz |
75 | $ 77.62 | 15:38:21 PM | NYSE | 24047G205duo |
25 | $ 77.62 | 15:38:21 PM | NYSE | 24047G205duq |
100 | $ 77.61 | 15:39:13 PM | NYSE | 24047G205e67 |
100 | $ 77.60 | 15:39:19 PM | NYSE | 24047G205eah |
100 | $ 77.60 | 15:39:19 PM | NYSE | 24047G205eaj |
18 | $ 77.60 | 15:39:25 PM | NYSE | 24047G205ek8 |
100 | $ 77.60 | 15:39:41 PM | NYSE | 24047G205enh |
82 | $ 77.60 | 15:39:41 PM | NYSE | 24047G205enj |
100 | $ 77.57 | 15:40:16 PM | NYSE | 24047G205f7e |
54 | $ 77.55 | 15:40:28 PM | NYSE | 24047G205fg1 |
46 | $ 77.54 | 15:40:28 PM | NYSE | 24047G205fg3 |
100 | $ 77.54 | 15:40:39 PM | NYSE | 24047G205fjw |
100 | $ 77.56 | 15:40:57 PM | NYSE | 24047G205foq |
100 | $ 77.59 | 15:41:15 PM | NYSE | 24047G205ftq |
100 | $ 77.60 | 15:41:44 PM | NYSE | 24047G205g0o |
100 | $ 77.56 | 15:41:59 PM | NYSE | 24047G205g4b |
100 | $ 77.58 | 15:42:17 PM | NYSE | 24047G205g8z |
100 | $ 77.58 | 15:42:53 PM | NYSE | 24047G205gut |
1 | $ 77.56 | 15:43:10 PM | NYSE | 24047G205hah |
99 | $ 77.56 | 15:43:10 PM | NYSE | 24047G205haj |
100 | $ 77.56 | 15:43:24 PM | NYSE | 24047G205hew |
100 | $ 77.57 | 15:43:44 PM | NYSE | 24047G205hnx |
29 | $ 77.57 | 15:44:05 PM | NYSE | 24047G205hue |
69 | $ 77.59 | 15:44:18 PM | NYSE | 24047G205hx1 |
2 | $ 77.59 | 15:44:18 PM | NYSE | 24047G205hx3 |
50 | $ 77.58 | 15:44:54 PM | NYSE | 24047G205i84 |