Last checked at 29 Feb 2024 08:45
29th February 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 28th 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 |
84,231 | $78.5053 | $79.13 | $77.81 | 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 28th February 2024 following its announcement on 21st December 2023 and were effected by CRH's broker as part of the Programme announced on 21st December 2023.
Following settlement of the above transactions and subsequent share cancellation CRH will have 689,690,088 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,198,830 of its ordinary shares in treasury, which represents 5.637% 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 28th 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: | 28th February 2024 | |||||||
Aggregated Information | ||||||||
| ||||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| ||||
See attached schedule | USD | $78.5053 | 84,231 |
| ||||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
7 | $ 78.37 | 09:30:21 AM | NYSE | 24059G200fvm |
56 | $ 78.37 | 09:30:21 AM | NYSE | 24059G200fvo |
100 | $ 78.37 | 09:30:21 AM | NYSE | 24059G200fvq |
37 | $ 78.37 | 09:30:21 AM | NYSE | 24059G200fvs |
100 | $ 78.28 | 09:30:39 AM | NYSE | 24059G200gb5 |
100 | $ 78.28 | 09:30:39 AM | NYSE | 24059G200gb7 |
100 | $ 78.25 | 09:30:54 AM | NYSE | 24059G200gjt |
11 | $ 78.19 | 09:31:08 AM | NYSE | 24059G200gqq |
89 | $ 78.19 | 09:31:08 AM | NYSE | 24059G200gqs |
56 | $ 78.19 | 09:31:31 AM | NYSE | 24059G200h3u |
12 | $ 78.19 | 09:31:31 AM | NYSE | 24059G200h3y |
44 | $ 78.19 | 09:31:31 AM | NYSE | 24059G200h40 |
56 | $ 78.19 | 09:31:31 AM | NYSE | 24059G200h44 |
32 | $ 78.19 | 09:31:31 AM | NYSE | 24059G200h48 |
5 | $ 78.12 | 09:31:48 AM | NYSE | 24059G200hg1 |
95 | $ 78.12 | 09:31:48 AM | NYSE | 24059G200hg3 |
100 | $ 78.17 | 09:32:06 AM | NYSE | 24059G200ht1 |
100 | $ 78.16 | 09:32:11 AM | NYSE | 24059G200hyo |
100 | $ 78.10 | 09:32:14 AM | NYSE | 24059G200i23 |
100 | $ 78.05 | 09:32:35 AM | NYSE | 24059G200imc |
100 | $ 78.13 | 09:32:38 AM | NYSE | 24059G200ip4 |
100 | $ 78.09 | 09:32:49 AM | NYSE | 24059G200j1r |
100 | $ 78.05 | 09:32:59 AM | NYSE | 24059G200j8h |
100 | $ 78.00 | 09:33:06 AM | NYSE | 24059G200jgv |
100 | $ 77.90 | 09:33:21 AM | NYSE | 24059G200jtu |
100 | $ 77.91 | 09:33:41 AM | NYSE | 24059G200kb1 |
100 | $ 77.81 | 09:34:01 AM | NYSE | 24059G200km9 |
100 | $ 77.88 | 09:34:05 AM | NYSE | 24059G200kr7 |
2 | $ 77.90 | 09:34:31 AM | NYSE | 24059G200l6x |
100 | $ 77.90 | 09:34:31 AM | NYSE | 24059G200l6z |
98 | $ 77.90 | 09:34:31 AM | NYSE | 24059G200l71 |
98 | $ 78.00 | 09:34:54 AM | NYSE | 24059G200leu |
2 | $ 78.00 | 09:34:54 AM | NYSE | 24059G200lew |
100 | $ 78.00 | 09:34:54 AM | NYSE | 24059G200ley |
72 | $ 78.01 | 09:34:57 AM | NYSE | 24059G200lib |
28 | $ 78.01 | 09:34:57 AM | NYSE | 24059G200lid |
100 | $ 78.04 | 09:35:05 AM | NYSE | 24059G200ltv |
100 | $ 78.07 | 09:35:24 AM | NYSE | 24059G200m6x |
100 | $ 78.07 | 09:35:28 AM | NYSE | 24059G200m8l |
100 | $ 78.14 | 09:35:41 AM | NYSE | 24059G200mii |
100 | $ 78.15 | 09:35:48 AM | NYSE | 24059G200mk5 |
100 | $ 78.14 | 09:35:56 AM | NYSE | 24059G200mnp |
100 | $ 78.10 | 09:36:09 AM | NYSE | 24059G200mtv |
100 | $ 78.17 | 09:36:38 AM | NYSE | 24059G200n4q |
100 | $ 78.17 | 09:36:38 AM | NYSE | 24059G200n4s |
100 | $ 78.27 | 09:37:05 AM | NYSE | 24059G200ng8 |
100 | $ 78.27 | 09:37:05 AM | NYSE | 24059G200nga |
88 | $ 78.28 | 09:37:20 AM | NYSE | 24059G200nl0 |
12 | $ 78.32 | 09:37:32 AM | NYSE | 24059G200nor |
77 | $ 78.32 | 09:37:32 AM | NYSE | 24059G200not |
23 | $ 78.32 | 09:37:32 AM | NYSE | 24059G200nov |
100 | $ 78.31 | 09:37:42 AM | NYSE | 24059G200nul |
100 | $ 78.23 | 09:37:48 AM | NYSE | 24059G200nwd |
100 | $ 78.25 | 09:38:02 AM | NYSE | 24059G200o6n |
100 | $ 78.20 | 09:38:11 AM | NYSE | 24059G200obx |
100 | $ 78.20 | 09:38:23 AM | NYSE | 24059G200oij |
100 | $ 78.25 | 09:38:29 AM | NYSE | 24059G200ol9 |
50 | $ 78.22 | 09:38:41 AM | NYSE | 24059G200oqd |
50 | $ 78.22 | 09:38:41 AM | NYSE | 24059G200oqf |
4 | $ 78.22 | 09:38:59 AM | NYSE | 24059G200p0c |
96 | $ 78.23 | 09:39:03 AM | NYSE | 24059G200p1e |
3 | $ 78.22 | 09:39:05 AM | NYSE | 24059G200p1o |
3 | $ 78.22 | 09:39:24 AM | NYSE | 24059G200pd8 |
94 | $ 78.22 | 09:39:24 AM | NYSE | 24059G200pd6 |
98 | $ 78.21 | 09:39:32 AM | NYSE | 24059G200phw |
2 | $ 78.21 | 09:39:32 AM | NYSE | 24059G200phy |
100 | $ 78.18 | 09:39:40 AM | NYSE | 24059G200pmw |
100 | $ 78.29 | 09:40:37 AM | NYSE | 24059G200qf9 |
100 | $ 78.34 | 09:40:58 AM | NYSE | 24059G200qpg |
100 | $ 78.35 | 09:41:22 AM | NYSE | 24059G200r4r |
100 | $ 78.35 | 09:41:22 AM | NYSE | 24059G200r4t |
100 | $ 78.35 | 09:41:22 AM | NYSE | 24059G200r4v |
100 | $ 78.35 | 09:41:22 AM | NYSE | 24059G200r51 |
100 | $ 78.35 | 09:41:22 AM | NYSE | 24059G200r4x |
100 | $ 78.35 | 09:41:22 AM | NYSE | 24059G200r4z |
100 | $ 78.38 | 09:41:40 AM | NYSE | 24059G200rbm |
100 | $ 78.38 | 09:41:40 AM | NYSE | 24059G200rbo |
99 | $ 78.46 | 09:41:49 AM | NYSE | 24059G200rnx |
1 | $ 78.46 | 09:41:49 AM | NYSE | 24059G200rnz |
100 | $ 78.44 | 09:42:03 AM | NYSE | 24059G200ru3 |
100 | $ 78.42 | 09:42:09 AM | NYSE | 24059G200rwm |
100 | $ 78.43 | 09:42:25 AM | NYSE | 24059G200s2p |
20 | $ 78.41 | 09:42:29 AM | NYSE | 24059G200s4z |
80 | $ 78.41 | 09:42:29 AM | NYSE | 24059G200s51 |
100 | $ 78.48 | 09:42:54 AM | NYSE | 24059G200sbf |
100 | $ 78.47 | 09:42:54 AM | NYSE | 24059G200sbk |
100 | $ 78.42 | 09:43:07 AM | NYSE | 24059G200smr |
100 | $ 78.41 | 09:43:21 AM | NYSE | 24059G200sqh |
100 | $ 78.50 | 09:43:38 AM | NYSE | 24059G200t3y |
100 | $ 78.46 | 09:43:51 AM | NYSE | 24059G200t7j |
100 | $ 78.44 | 09:43:59 AM | NYSE | 24059G200tc9 |
97 | $ 78.44 | 09:44:29 AM | NYSE | 24059G200tm6 |
3 | $ 78.44 | 09:44:29 AM | NYSE | 24059G200tm8 |
100 | $ 78.42 | 09:44:35 AM | NYSE | 24059G200tos |
100 | $ 78.42 | 09:44:48 AM | NYSE | 24059G200tu7 |
3 | $ 78.41 | 09:44:54 AM | NYSE | 24059G200twg |
97 | $ 78.42 | 09:44:59 AM | NYSE | 24059G200tyn |
60 | $ 78.43 | 09:45:14 AM | NYSE | 24059G200u6i |
40 | $ 78.43 | 09:45:14 AM | NYSE | 24059G200u6k |
100 | $ 78.35 | 09:45:25 AM | NYSE | 24059G200ubl |
100 | $ 78.39 | 09:45:36 AM | NYSE | 24059G200uha |
100 | $ 78.36 | 09:45:50 AM | NYSE | 24059G200umq |
4 | $ 78.35 | 09:45:53 AM | NYSE | 24059G200uo4 |
8 | $ 78.35 | 09:45:53 AM | NYSE | 24059G200uo6 |
88 | $ 78.35 | 09:45:53 AM | NYSE | 24059G200uo8 |
16 | $ 78.35 | 09:46:02 AM | NYSE | 24059G200uqz |
84 | $ 78.35 | 09:46:02 AM | NYSE | 24059G200ur1 |
100 | $ 78.41 | 09:46:18 AM | NYSE | 24059G200ux6 |
100 | $ 78.45 | 09:46:35 AM | NYSE | 24059G200v5v |
100 | $ 78.48 | 09:46:50 AM | NYSE | 24059G200vc1 |
100 | $ 78.43 | 09:47:08 AM | NYSE | 24059G200vll |
100 | $ 78.48 | 09:47:19 AM | NYSE | 24059G200vsc |
100 | $ 78.49 | 09:47:28 AM | NYSE | 24059G200vx4 |
100 | $ 78.42 | 09:47:53 AM | NYSE | 24059G200w67 |
100 | $ 78.41 | 09:47:58 AM | NYSE | 24059G200w8b |
100 | $ 78.42 | 09:48:11 AM | NYSE | 24059G200wl5 |
100 | $ 78.42 | 09:48:37 AM | NYSE | 24059G200xbq |
20 | $ 78.47 | 09:49:06 AM | NYSE | 24059G200xt8 |
80 | $ 78.47 | 09:49:06 AM | NYSE | 24059G200xta |
38 | $ 78.48 | 09:49:21 AM | NYSE | 24059G200y1e |
62 | $ 78.48 | 09:49:21 AM | NYSE | 24059G200y1g |
38 | $ 78.46 | 09:49:30 AM | NYSE | 24059G200y3x |
38 | $ 78.46 | 09:49:38 AM | NYSE | 24059G200y70 |
62 | $ 78.46 | 09:49:38 AM | NYSE | 24059G200y72 |
62 | $ 78.46 | 09:49:38 AM | NYSE | 24059G200y74 |
100 | $ 78.43 | 09:49:51 AM | NYSE | 24059G200yel |
61 | $ 78.42 | 09:50:05 AM | NYSE | 24059G200ym8 |
39 | $ 78.42 | 09:50:05 AM | NYSE | 24059G200yma |
100 | $ 78.43 | 09:50:19 AM | NYSE | 24059G200yt3 |
100 | $ 78.41 | 09:50:33 AM | NYSE | 24059G200yzl |
100 | $ 78.39 | 09:50:42 AM | NYSE | 24059G200z3d |
100 | $ 78.36 | 09:51:06 AM | NYSE | 24059G200ze9 |
100 | $ 78.33 | 09:51:19 AM | NYSE | 24059G200zhm |
100 | $ 78.31 | 09:51:26 AM | NYSE | 24059G200zl1 |
50 | $ 78.27 | 09:51:42 AM | NYSE | 24059G200zr0 |
50 | $ 78.27 | 09:51:52 AM | NYSE | 24059G200zt5 |
100 | $ 78.27 | 09:51:52 AM | NYSE | 24059G200zt7 |
100 | $ 78.27 | 09:52:15 AM | NYSE | 24059G201008 |
100 | $ 78.23 | 09:52:31 AM | NYSE | 24059G20103n |
100 | $ 78.20 | 09:52:40 AM | NYSE | 24059G20107r |
100 | $ 78.26 | 09:53:06 AM | NYSE | 24059G2010qu |
100 | $ 78.28 | 09:53:24 AM | NYSE | 24059G20113w |
100 | $ 78.28 | 09:53:36 AM | NYSE | 24059G2011b9 |
100 | $ 78.20 | 09:54:05 AM | NYSE | 24059G2011ly |
100 | $ 78.16 | 09:54:15 AM | NYSE | 24059G2011p4 |
100 | $ 78.16 | 09:54:55 AM | NYSE | 24059G2012g0 |
100 | $ 78.19 | 09:55:07 AM | NYSE | 24059G2012lp |
100 | $ 78.16 | 09:55:18 AM | NYSE | 24059G2012s5 |
100 | $ 78.14 | 09:55:31 AM | NYSE | 24059G2012z1 |
100 | $ 78.16 | 09:55:43 AM | NYSE | 24059G20134b |
100 | $ 78.16 | 09:55:49 AM | NYSE | 24059G20135n |
100 | $ 78.15 | 09:55:58 AM | NYSE | 24059G20139q |
100 | $ 78.16 | 09:56:15 AM | NYSE | 24059G2013g5 |
100 | $ 78.12 | 09:56:25 AM | NYSE | 24059G2013jj |
100 | $ 78.11 | 09:56:32 AM | NYSE | 24059G2013nf |
100 | $ 78.10 | 09:56:46 AM | NYSE | 24059G2013sn |
100 | $ 78.08 | 09:56:51 AM | NYSE | 24059G2013vq |
100 | $ 78.14 | 09:57:15 AM | NYSE | 24059G20144j |
100 | $ 78.13 | 09:57:46 AM | NYSE | 24059G2014jw |
100 | $ 78.12 | 09:58:04 AM | NYSE | 24059G2014vi |
49 | $ 78.08 | 09:58:16 AM | NYSE | 24059G20151l |
22 | $ 78.09 | 09:58:20 AM | NYSE | 24059G20152f |
29 | $ 78.19 | 09:58:52 AM | NYSE | 24059G2015hh |
100 | $ 78.19 | 09:58:52 AM | NYSE | 24059G2015hj |
100 | $ 78.18 | 09:59:06 AM | NYSE | 24059G2015oc |
100 | $ 78.19 | 09:59:12 AM | NYSE | 24059G2015ra |
100 | $ 78.22 | 09:59:22 AM | NYSE | 24059G2015ud |
100 | $ 78.21 | 09:59:26 AM | NYSE | 24059G2015w3 |
100 | $ 78.18 | 09:59:39 AM | NYSE | 24059G2015zh |
100 | $ 78.18 | 10:00:08 AM | NYSE | 24059G2016ee |
100 | $ 78.14 | 10:00:31 AM | NYSE | 24059G2016oc |
100 | $ 78.13 | 10:00:37 AM | NYSE | 24059G2016qs |
100 | $ 78.12 | 10:00:51 AM | NYSE | 24059G2016vs |
100 | $ 78.11 | 10:01:14 AM | NYSE | 24059G2017cd |
100 | $ 78.09 | 10:01:26 AM | NYSE | 24059G2017hm |
100 | $ 78.06 | 10:01:37 AM | NYSE | 24059G2017rv |
100 | $ 78.04 | 10:01:45 AM | NYSE | 24059G2017w5 |
100 | $ 78.04 | 10:01:55 AM | NYSE | 24059G20180p |
100 | $ 77.99 | 10:02:09 AM | NYSE | 24059G20185u |
100 | $ 77.96 | 10:02:17 AM | NYSE | 24059G20188y |
100 | $ 77.99 | 10:02:25 AM | NYSE | 24059G2018db |
100 | $ 78.00 | 10:02:32 AM | NYSE | 24059G2018hd |
100 | $ 77.98 | 10:02:49 AM | NYSE | 24059G2018na |
100 | $ 77.97 | 10:03:03 AM | NYSE | 24059G2018vf |
100 | $ 78.04 | 10:03:43 AM | NYSE | 24059G2019hc |
100 | $ 78.06 | 10:04:05 AM | NYSE | 24059G2019r2 |
100 | $ 78.02 | 10:04:08 AM | NYSE | 24059G2019s2 |
100 | $ 78.01 | 10:04:22 AM | NYSE | 24059G201a4t |
100 | $ 77.99 | 10:04:24 AM | NYSE | 24059G201a69 |
100 | $ 77.97 | 10:04:43 AM | NYSE | 24059G201atw |
100 | $ 77.97 | 10:05:11 AM | NYSE | 24059G201bcz |
100 | $ 78.01 | 10:05:33 AM | NYSE | 24059G201bo0 |
100 | $ 78.09 | 10:05:58 AM | NYSE | 24059G201c8o |
100 | $ 78.14 | 10:06:04 AM | NYSE | 24059G201cb8 |
100 | $ 78.12 | 10:06:20 AM | NYSE | 24059G201co9 |
100 | $ 78.06 | 10:06:38 AM | NYSE | 24059G201cw0 |
100 | $ 78.03 | 10:06:51 AM | NYSE | 24059G201d8i |
38 | $ 77.91 | 10:07:01 AM | NYSE | 24059G201dbh |
62 | $ 77.91 | 10:07:01 AM | NYSE | 24059G201dbj |
100 | $ 77.95 | 10:07:04 AM | NYSE | 24059G201dcu |
78 | $ 77.91 | 10:07:25 AM | NYSE | 24059G201do6 |
22 | $ 77.91 | 10:07:30 AM | NYSE | 24059G201dp7 |
96 | $ 77.87 | 10:07:40 AM | NYSE | 24059G201drx |
100 | $ 77.86 | 10:07:50 AM | NYSE | 24059G201dxc |
4 | $ 77.86 | 10:07:50 AM | NYSE | 24059G201dxe |
100 | $ 77.87 | 10:08:08 AM | NYSE | 24059G201e4j |
100 | $ 77.84 | 10:08:17 AM | NYSE | 24059G201edt |
50 | $ 77.87 | 10:08:33 AM | NYSE | 24059G201el2 |
100 | $ 77.88 | 10:08:36 AM | NYSE | 24059G201emd |
50 | $ 77.88 | 10:08:36 AM | NYSE | 24059G201emf |
100 | $ 77.86 | 10:08:47 AM | NYSE | 24059G201es8 |
48 | $ 77.94 | 10:09:17 AM | NYSE | 24059G201f5n |
100 | $ 77.94 | 10:09:32 AM | NYSE | 24059G201fcl |
52 | $ 77.94 | 10:09:32 AM | NYSE | 24059G201fcn |
100 | $ 77.97 | 10:09:54 AM | NYSE | 24059G201flw |
100 | $ 78.01 | 10:10:17 AM | NYSE | 24059G201g0q |
100 | $ 77.99 | 10:10:20 AM | NYSE | 24059G201g2i |
2 | $ 77.96 | 10:10:35 AM | NYSE | 24059G201gbp |
98 | $ 77.96 | 10:10:44 AM | NYSE | 24059G201gjt |
100 | $ 77.96 | 10:10:45 AM | NYSE | 24059G201gk5 |
100 | $ 78.00 | 10:11:20 AM | NYSE | 24059G201gyn |
100 | $ 78.00 | 10:11:38 AM | NYSE | 24059G201h7o |
100 | $ 77.99 | 10:12:13 AM | NYSE | 24059G201hsh |
100 | $ 78.01 | 10:12:42 AM | NYSE | 24059G201i7o |
100 | $ 78.01 | 10:12:49 AM | NYSE | 24059G201ibk |
100 | $ 78.05 | 10:13:10 AM | NYSE | 24059G201il8 |
100 | $ 78.03 | 10:13:12 AM | NYSE | 24059G201im7 |
100 | $ 77.96 | 10:13:34 AM | NYSE | 24059G201iw2 |
100 | $ 77.95 | 10:14:12 AM | NYSE | 24059G201jcc |
97 | $ 77.98 | 10:14:21 AM | NYSE | 24059G201jjk |
3 | $ 77.98 | 10:14:21 AM | NYSE | 24059G201jjm |
71 | $ 77.96 | 10:14:38 AM | NYSE | 24059G201jwo |
29 | $ 77.96 | 10:14:38 AM | NYSE | 24059G201jwq |
3 | $ 77.86 | 10:14:59 AM | NYSE | 24059G201k5a |
23 | $ 77.86 | 10:14:59 AM | NYSE | 24059G201k5c |
74 | $ 77.91 | 10:15:10 AM | NYSE | 24059G201ka2 |
100 | $ 77.91 | 10:15:10 AM | NYSE | 24059G201ka4 |
100 | $ 77.87 | 10:15:37 AM | NYSE | 24059G201kse |
100 | $ 77.89 | 10:16:13 AM | NYSE | 24059G201l6x |
100 | $ 77.87 | 10:16:37 AM | NYSE | 24059G201lho |
100 | $ 77.88 | 10:17:00 AM | NYSE | 24059G201low |
100 | $ 77.87 | 10:17:11 AM | NYSE | 24059G201lst |
100 | $ 77.84 | 10:17:13 AM | NYSE | 24059G201ltk |
100 | $ 77.85 | 10:17:30 AM | NYSE | 24059G201m0w |
100 | $ 78.04 | 10:18:57 AM | NYSE | 24059G201n75 |
100 | $ 78.03 | 10:19:17 AM | NYSE | 24059G201nic |
100 | $ 78.02 | 10:19:26 AM | NYSE | 24059G201nnr |
100 | $ 78.00 | 10:19:32 AM | NYSE | 24059G201nsd |
100 | $ 78.04 | 10:20:01 AM | NYSE | 24059G201o5l |
50 | $ 78.04 | 10:20:09 AM | NYSE | 24059G201ob2 |
50 | $ 78.04 | 10:20:19 AM | NYSE | 24059G201ofm |
100 | $ 78.07 | 10:20:43 AM | NYSE | 24059G201ova |
56 | $ 78.06 | 10:20:54 AM | NYSE | 24059G201p9a |
44 | $ 78.06 | 10:20:54 AM | NYSE | 24059G201p9c |
100 | $ 78.12 | 10:21:16 AM | NYSE | 24059G201plk |
52 | $ 78.10 | 10:21:21 AM | NYSE | 24059G201pov |
2 | $ 78.10 | 10:21:21 AM | NYSE | 24059G201pp0 |
46 | $ 78.10 | 10:21:21 AM | NYSE | 24059G201pp3 |
100 | $ 78.12 | 10:21:33 AM | NYSE | 24059G201psc |
100 | $ 78.18 | 10:21:54 AM | NYSE | 24059G201q13 |
49 | $ 78.17 | 10:22:05 AM | NYSE | 24059G201qdy |
2 | $ 78.17 | 10:22:05 AM | NYSE | 24059G201qe1 |
49 | $ 78.17 | 10:22:05 AM | NYSE | 24059G201qe5 |
100 | $ 78.11 | 10:22:25 AM | NYSE | 24059G201qmz |
100 | $ 78.16 | 10:22:52 AM | NYSE | 24059G201qz3 |
100 | $ 78.15 | 10:23:06 AM | NYSE | 24059G201r70 |
30 | $ 78.15 | 10:23:59 AM | NYSE | 24059G201rui |
70 | $ 78.14 | 10:24:15 AM | NYSE | 24059G201s1y |
30 | $ 78.14 | 10:24:15 AM | NYSE | 24059G201s20 |
70 | $ 78.14 | 10:24:28 AM | NYSE | 24059G201s76 |
100 | $ 78.14 | 10:24:28 AM | NYSE | 24059G201s78 |
49 | $ 78.16 | 10:24:36 AM | NYSE | 24059G201s9m |
46 | $ 78.16 | 10:24:36 AM | NYSE | 24059G201s9o |
5 | $ 78.15 | 10:24:36 AM | NYSE | 24059G201s9q |
100 | $ 78.14 | 10:25:06 AM | NYSE | 24059G201slb |
100 | $ 78.18 | 10:26:11 AM | NYSE | 24059G201tih |
90 | $ 78.17 | 10:26:22 AM | NYSE | 24059G201tnz |
10 | $ 78.17 | 10:26:29 AM | NYSE | 24059G201tqb |
80 | $ 78.16 | 10:26:35 AM | NYSE | 24059G201tt1 |
20 | $ 78.16 | 10:26:35 AM | NYSE | 24059G201tt3 |
100 | $ 78.15 | 10:26:44 AM | NYSE | 24059G201tx5 |
100 | $ 78.10 | 10:27:04 AM | NYSE | 24059G201u5c |
100 | $ 78.15 | 10:27:39 AM | NYSE | 24059G201unj |
100 | $ 78.14 | 10:27:47 AM | NYSE | 24059G201uq1 |
100 | $ 78.13 | 10:28:06 AM | NYSE | 24059G201v04 |
32 | $ 78.14 | 10:28:27 AM | NYSE | 24059G201va2 |
68 | $ 78.13 | 10:28:38 AM | NYSE | 24059G201vf2 |
100 | $ 78.13 | 10:28:38 AM | NYSE | 24059G201vf4 |
100 | $ 78.07 | 10:29:11 AM | NYSE | 24059G201vxj |
100 | $ 78.07 | 10:29:34 AM | NYSE | 24059G201wax |
100 | $ 78.13 | 10:29:55 AM | NYSE | 24059G201wps |
100 | $ 78.15 | 10:30:24 AM | NYSE | 24059G201x7c |
100 | $ 78.16 | 10:30:45 AM | NYSE | 24059G201xgg |
100 | $ 78.23 | 10:31:29 AM | NYSE | 24059G201xyw |
100 | $ 78.25 | 10:31:43 AM | NYSE | 24059G201y5t |
100 | $ 78.22 | 10:31:56 AM | NYSE | 24059G201y9o |
100 | $ 78.21 | 10:32:19 AM | NYSE | 24059G201yjm |
100 | $ 78.21 | 10:32:34 AM | NYSE | 24059G201yrg |
100 | $ 78.23 | 10:33:14 AM | NYSE | 24059G201z9q |
100 | $ 78.23 | 10:33:23 AM | NYSE | 24059G201zda |
51 | $ 78.23 | 10:33:54 AM | NYSE | 24059G201zm6 |
49 | $ 78.23 | 10:33:54 AM | NYSE | 24059G201zm9 |
100 | $ 78.31 | 10:34:56 AM | NYSE | 24059G202081 |
100 | $ 78.30 | 10:35:20 AM | NYSE | 24059G2020ll |
100 | $ 78.29 | 10:35:34 AM | NYSE | 24059G2020qx |
100 | $ 78.28 | 10:35:44 AM | NYSE | 24059G2020u1 |
100 | $ 78.28 | 10:35:50 AM | NYSE | 24059G2020vk |
100 | $ 78.32 | 10:37:37 AM | NYSE | 24059G2022gu |
62 | $ 78.32 | 10:37:45 AM | NYSE | 24059G2022jg |
5 | $ 78.32 | 10:37:45 AM | NYSE | 24059G2022ji |
33 | $ 78.32 | 10:37:45 AM | NYSE | 24059G2022jk |
20 | $ 78.33 | 10:38:00 AM | NYSE | 24059G2022r1 |
80 | $ 78.34 | 10:38:04 AM | NYSE | 24059G2022sb |
3 | $ 78.34 | 10:38:04 AM | NYSE | 24059G2022sd |
64 | $ 78.35 | 10:38:07 AM | NYSE | 24059G2022t1 |
1 | $ 78.35 | 10:38:07 AM | NYSE | 24059G2022t3 |
32 | $ 78.35 | 10:38:07 AM | NYSE | 24059G2022t5 |
20 | $ 78.35 | 10:38:13 AM | NYSE | 24059G2022v8 |
5 | $ 78.35 | 10:38:16 AM | NYSE | 24059G2022wd |
65 | $ 78.37 | 10:38:25 AM | NYSE | 24059G202314 |
10 | $ 78.37 | 10:38:25 AM | NYSE | 24059G202316 |
100 | $ 78.36 | 10:38:27 AM | NYSE | 24059G202324 |
19 | $ 78.36 | 10:38:35 AM | NYSE | 24059G20234o |
81 | $ 78.35 | 10:38:48 AM | NYSE | 24059G2023an |
100 | $ 78.35 | 10:38:48 AM | NYSE | 24059G2023ap |
100 | $ 78.29 | 10:39:52 AM | NYSE | 24059G2023ye |
100 | $ 78.33 | 10:40:24 AM | NYSE | 24059G2024fe |
100 | $ 78.34 | 10:40:32 AM | NYSE | 24059G2024hv |
100 | $ 78.28 | 10:41:02 AM | NYSE | 24059G2024uo |
87 | $ 78.26 | 10:41:13 AM | NYSE | 24059G2024xo |
13 | $ 78.28 | 10:41:26 AM | NYSE | 24059G202533 |
100 | $ 78.25 | 10:42:03 AM | NYSE | 24059G2025pj |
100 | $ 78.28 | 10:42:33 AM | NYSE | 24059G20262o |
100 | $ 78.28 | 10:42:53 AM | NYSE | 24059G2026ce |
54 | $ 78.34 | 10:42:57 AM | NYSE | 24059G2026di |
100 | $ 78.32 | 10:43:36 AM | NYSE | 24059G2026t3 |
46 | $ 78.32 | 10:43:36 AM | NYSE | 24059G2026t5 |
100 | $ 78.33 | 10:44:12 AM | NYSE | 24059G20278y |
3 | $ 78.31 | 10:44:17 AM | NYSE | 24059G2027a4 |
100 | $ 78.30 | 10:44:30 AM | NYSE | 24059G2027et |
97 | $ 78.30 | 10:44:30 AM | NYSE | 24059G2027ev |
100 | $ 78.28 | 10:45:01 AM | NYSE | 24059G2027pt |
100 | $ 78.27 | 10:45:21 AM | NYSE | 24059G20280k |
100 | $ 78.29 | 10:46:16 AM | NYSE | 24059G2028pg |
100 | $ 78.27 | 10:46:24 AM | NYSE | 24059G2028t8 |
100 | $ 78.24 | 10:46:43 AM | NYSE | 24059G20290b |
100 | $ 78.23 | 10:47:00 AM | NYSE | 24059G20299r |
7 | $ 78.25 | 10:47:22 AM | NYSE | 24059G2029o6 |
93 | $ 78.27 | 10:48:00 AM | NYSE | 24059G202a2w |
100 | $ 78.27 | 10:48:00 AM | NYSE | 24059G202a2y |
100 | $ 78.24 | 10:48:08 AM | NYSE | 24059G202a4y |
100 | $ 78.16 | 10:48:35 AM | NYSE | 24059G202add |
100 | $ 78.10 | 10:48:58 AM | NYSE | 24059G202alx |
100 | $ 78.05 | 10:49:23 AM | NYSE | 24059G202b42 |
100 | $ 78.02 | 10:49:44 AM | NYSE | 24059G202bc6 |
100 | $ 78.01 | 10:50:19 AM | NYSE | 24059G202bpf |
100 | $ 78.00 | 10:50:22 AM | NYSE | 24059G202bq5 |
100 | $ 78.16 | 10:51:29 AM | NYSE | 24059G202chz |
100 | $ 78.15 | 10:51:37 AM | NYSE | 24059G202cn6 |
100 | $ 78.12 | 10:51:50 AM | NYSE | 24059G202cuf |
100 | $ 78.14 | 10:52:27 AM | NYSE | 24059G202db2 |
100 | $ 78.12 | 10:52:31 AM | NYSE | 24059G202dbt |
100 | $ 78.15 | 10:53:06 AM | NYSE | 24059G202do3 |
100 | $ 78.14 | 10:53:34 AM | NYSE | 24059G202e0m |
2 | $ 78.13 | 10:53:49 AM | NYSE | 24059G202e82 |
98 | $ 78.13 | 10:53:49 AM | NYSE | 24059G202e84 |
100 | $ 78.19 | 10:54:22 AM | NYSE | 24059G202eon |
100 | $ 78.24 | 10:55:00 AM | NYSE | 24059G202f3a |
100 | $ 78.22 | 10:55:09 AM | NYSE | 24059G202f7p |
100 | $ 78.23 | 10:55:26 AM | NYSE | 24059G202fgm |
100 | $ 78.21 | 10:55:52 AM | NYSE | 24059G202fq1 |
100 | $ 78.20 | 10:55:58 AM | NYSE | 24059G202ftf |
100 | $ 78.19 | 10:56:12 AM | NYSE | 24059G202g15 |
100 | $ 78.15 | 10:56:39 AM | NYSE | 24059G202gbg |
100 | $ 78.20 | 10:57:03 AM | NYSE | 24059G202god |
13 | $ 78.18 | 10:57:43 AM | NYSE | 24059G202heh |
100 | $ 78.18 | 10:57:59 AM | NYSE | 24059G202hkz |
87 | $ 78.18 | 10:57:59 AM | NYSE | 24059G202hl1 |
100 | $ 78.18 | 10:58:39 AM | NYSE | 24059G202i0p |
100 | $ 78.17 | 10:58:43 AM | NYSE | 24059G202i1h |
100 | $ 78.23 | 10:59:33 AM | NYSE | 24059G202ilv |
76 | $ 78.22 | 10:59:59 AM | NYSE | 24059G202iut |
24 | $ 78.22 | 10:59:59 AM | NYSE | 24059G202iuv |
100 | $ 78.30 | 11:00:29 AM | NYSE | 24059G202j9p |
100 | $ 78.28 | 11:00:33 AM | NYSE | 24059G202jbc |
50 | $ 78.26 | 11:00:45 AM | NYSE | 24059G202jem |
50 | $ 78.26 | 11:00:45 AM | NYSE | 24059G202jeo |
100 | $ 78.32 | 11:01:43 AM | NYSE | 24059G202ks2 |
100 | $ 78.30 | 11:01:49 AM | NYSE | 24059G202ktx |
100 | $ 78.29 | 11:02:29 AM | NYSE | 24059G202lar |
100 | $ 78.28 | 11:02:36 AM | NYSE | 24059G202lcq |
100 | $ 78.30 | 11:03:16 AM | NYSE | 24059G202lss |
100 | $ 78.29 | 11:04:00 AM | NYSE | 24059G202m86 |
100 | $ 78.40 | 11:05:07 AM | NYSE | 24059G202n9n |
100 | $ 78.37 | 11:05:15 AM | NYSE | 24059G202nck |
100 | $ 78.37 | 11:05:39 AM | NYSE | 24059G202nmx |
100 | $ 78.39 | 11:06:09 AM | NYSE | 24059G202o0t |
100 | $ 78.36 | 11:06:17 AM | NYSE | 24059G202o3u |
100 | $ 78.35 | 11:06:37 AM | NYSE | 24059G202oan |
100 | $ 78.36 | 11:06:58 AM | NYSE | 24059G202oj4 |
89 | $ 78.36 | 11:07:28 AM | NYSE | 24059G202ov3 |
100 | $ 78.35 | 11:07:45 AM | NYSE | 24059G202p4k |
11 | $ 78.35 | 11:07:45 AM | NYSE | 24059G202p4m |
100 | $ 78.38 | 11:08:56 AM | NYSE | 24059G202q6h |
100 | $ 78.33 | 11:09:42 AM | NYSE | 24059G202qq5 |
100 | $ 78.36 | 11:10:35 AM | NYSE | 24059G202r95 |
96 | $ 78.37 | 11:10:54 AM | NYSE | 24059G202rgw |
4 | $ 78.37 | 11:10:54 AM | NYSE | 24059G202rgy |
50 | $ 78.36 | 11:11:17 AM | NYSE | 24059G202rqm |
100 | $ 78.35 | 11:11:50 AM | NYSE | 24059G202s1s |
50 | $ 78.35 | 11:11:50 AM | NYSE | 24059G202s1u |
100 | $ 78.36 | 11:12:43 AM | NYSE | 24059G202smy |
100 | $ 78.35 | 11:13:00 AM | NYSE | 24059G202st2 |
85 | $ 78.37 | 11:13:25 AM | NYSE | 24059G202t3m |
15 | $ 78.38 | 11:13:27 AM | NYSE | 24059G202t4b |
100 | $ 78.37 | 11:13:34 AM | NYSE | 24059G202t6y |
100 | $ 78.36 | 11:14:02 AM | NYSE | 24059G202tib |
100 | $ 78.36 | 11:14:33 AM | NYSE | 24059G202trq |
100 | $ 78.37 | 11:15:09 AM | NYSE | 24059G202u7j |
100 | $ 78.38 | 11:15:41 AM | NYSE | 24059G202use |
100 | $ 78.39 | 11:15:50 AM | NYSE | 24059G202uvf |
100 | $ 78.41 | 11:16:03 AM | NYSE | 24059G202uzw |
100 | $ 78.39 | 11:16:04 AM | NYSE | 24059G202v0c |
100 | $ 78.39 | 11:16:20 AM | NYSE | 24059G202vbg |
100 | $ 78.39 | 11:16:42 AM | NYSE | 24059G202vmc |
100 | $ 78.37 | 11:17:06 AM | NYSE | 24059G202vwi |
45 | $ 78.36 | 11:17:48 AM | NYSE | 24059G202wac |
27 | $ 78.36 | 11:17:48 AM | NYSE | 24059G202wae |
28 | $ 78.36 | 11:17:48 AM | NYSE | 24059G202wb3 |
93 | $ 78.34 | 11:18:22 AM | NYSE | 24059G202wox |
7 | $ 78.34 | 11:18:22 AM | NYSE | 24059G202woz |
100 | $ 78.37 | 11:18:38 AM | NYSE | 24059G202wuv |
74 | $ 78.37 | 11:18:55 AM | NYSE | 24059G202wz8 |
100 | $ 78.38 | 11:19:04 AM | NYSE | 24059G202x3e |
26 | $ 78.38 | 11:19:04 AM | NYSE | 24059G202x3g |
100 | $ 78.45 | 11:19:17 AM | NYSE | 24059G202xbz |
100 | $ 78.47 | 11:19:34 AM | NYSE | 24059G202xir |
100 | $ 78.50 | 11:19:53 AM | NYSE | 24059G202xr3 |
100 | $ 78.51 | 11:20:01 AM | NYSE | 24059G202xtu |
100 | $ 78.50 | 11:20:30 AM | NYSE | 24059G202y6h |
100 | $ 78.49 | 11:20:59 AM | NYSE | 24059G202yg9 |
100 | $ 78.47 | 11:21:00 AM | NYSE | 24059G202ygl |
100 | $ 78.52 | 11:21:25 AM | NYSE | 24059G202yq5 |
100 | $ 78.57 | 11:21:30 AM | NYSE | 24059G202ysa |
100 | $ 78.56 | 11:21:46 AM | NYSE | 24059G202yyj |
100 | $ 78.57 | 11:21:52 AM | NYSE | 24059G202z00 |
100 | $ 78.58 | 11:22:33 AM | NYSE | 24059G202zd0 |
72 | $ 78.58 | 11:22:47 AM | NYSE | 24059G202zhk |
28 | $ 78.56 | 11:22:59 AM | NYSE | 24059G202zmk |
100 | $ 78.62 | 11:24:09 AM | NYSE | 24059G20309r |
100 | $ 78.64 | 11:24:18 AM | NYSE | 24059G2030do |
100 | $ 78.63 | 11:24:22 AM | NYSE | 24059G2030fx |
100 | $ 78.62 | 11:24:36 AM | NYSE | 24059G2030j5 |
100 | $ 78.60 | 11:25:04 AM | NYSE | 24059G2030x0 |
69 | $ 78.56 | 11:25:17 AM | NYSE | 24059G203121 |
31 | $ 78.57 | 11:25:26 AM | NYSE | 24059G203149 |
100 | $ 78.58 | 11:25:55 AM | NYSE | 24059G2031hw |
100 | $ 78.57 | 11:26:13 AM | NYSE | 24059G2031og |
100 | $ 78.57 | 11:26:30 AM | NYSE | 24059G2031vd |
100 | $ 78.60 | 11:26:52 AM | NYSE | 24059G20322b |
17 | $ 78.60 | 11:27:18 AM | NYSE | 24059G2032bi |
83 | $ 78.60 | 11:27:19 AM | NYSE | 24059G2032bq |
100 | $ 78.61 | 11:28:03 AM | NYSE | 24059G2032pl |
100 | $ 78.62 | 11:28:20 AM | NYSE | 24059G2032w3 |
100 | $ 78.65 | 11:29:34 AM | NYSE | 24059G2033lz |
100 | $ 78.69 | 11:30:20 AM | NYSE | 24059G20344n |
100 | $ 78.67 | 11:30:47 AM | NYSE | 24059G2034dq |
100 | $ 78.64 | 11:31:10 AM | NYSE | 24059G2034ll |
100 | $ 78.66 | 11:31:33 AM | NYSE | 24059G2034r6 |
100 | $ 78.61 | 11:31:42 AM | NYSE | 24059G2034t0 |
100 | $ 78.58 | 11:31:53 AM | NYSE | 24059G2034vx |
100 | $ 78.56 | 11:32:08 AM | NYSE | 24059G203515 |
100 | $ 78.59 | 11:32:41 AM | NYSE | 24059G2035gd |
100 | $ 78.58 | 11:32:48 AM | NYSE | 24059G2035j2 |
100 | $ 78.56 | 11:32:56 AM | NYSE | 24059G2035mv |
100 | $ 78.56 | 11:33:18 AM | NYSE | 24059G2035tn |
100 | $ 78.55 | 11:33:26 AM | NYSE | 24059G2035vn |
88 | $ 78.53 | 11:33:33 AM | NYSE | 24059G2035xe |
12 | $ 78.52 | 11:33:37 AM | NYSE | 24059G2035y3 |
100 | $ 78.52 | 11:33:45 AM | NYSE | 24059G20360l |
100 | $ 78.48 | 11:34:12 AM | NYSE | 24059G203686 |
100 | $ 78.46 | 11:34:59 AM | NYSE | 24059G2036px |
100 | $ 78.53 | 11:35:17 AM | NYSE | 24059G2036vb |
100 | $ 78.59 | 11:35:30 AM | NYSE | 24059G20372t |
3 | $ 78.54 | 11:35:34 AM | NYSE | 24059G20373y |
97 | $ 78.54 | 11:35:34 AM | NYSE | 24059G203740 |
100 | $ 78.57 | 11:36:06 AM | NYSE | 24059G2037cx |
100 | $ 78.52 | 11:36:23 AM | NYSE | 24059G2037fr |
100 | $ 78.50 | 11:37:00 AM | NYSE | 24059G2037pz |
100 | $ 78.52 | 11:37:22 AM | NYSE | 24059G2037wm |
100 | $ 78.58 | 11:38:18 AM | NYSE | 24059G2038eo |
100 | $ 78.56 | 11:38:54 AM | NYSE | 24059G2038nc |
77 | $ 78.53 | 11:39:20 AM | NYSE | 24059G2038u2 |
100 | $ 78.52 | 11:39:50 AM | NYSE | 24059G20390w |
23 | $ 78.52 | 11:39:50 AM | NYSE | 24059G20390y |
100 | $ 78.60 | 11:40:16 AM | NYSE | 24059G20396c |
100 | $ 78.63 | 11:40:52 AM | NYSE | 24059G2039ga |
100 | $ 78.63 | 11:41:06 AM | NYSE | 24059G2039jw |
100 | $ 78.67 | 11:41:25 AM | NYSE | 24059G2039om |
100 | $ 78.67 | 11:41:52 AM | NYSE | 24059G2039vn |
58 | $ 78.74 | 11:42:28 AM | NYSE | 24059G203a52 |
42 | $ 78.74 | 11:42:28 AM | NYSE | 24059G203a54 |
78 | $ 78.76 | 11:42:47 AM | NYSE | 24059G203ac7 |
22 | $ 78.76 | 11:42:47 AM | NYSE | 24059G203ac9 |
100 | $ 78.68 | 11:43:15 AM | NYSE | 24059G203aj5 |
100 | $ 78.59 | 11:44:52 AM | NYSE | 24059G203bbw |
61 | $ 78.63 | 11:45:16 AM | NYSE | 24059G203biu |
39 | $ 78.63 | 11:45:16 AM | NYSE | 24059G203biw |
100 | $ 78.62 | 11:45:30 AM | NYSE | 24059G203bmd |
29 | $ 78.61 | 11:45:53 AM | NYSE | 24059G203bs6 |
71 | $ 78.61 | 11:45:53 AM | NYSE | 24059G203bs8 |
100 | $ 78.63 | 11:46:07 AM | NYSE | 24059G203bxl |
100 | $ 78.62 | 11:46:26 AM | NYSE | 24059G203c37 |
100 | $ 78.62 | 11:47:00 AM | NYSE | 24059G203cc0 |
100 | $ 78.52 | 11:47:46 AM | NYSE | 24059G203cm5 |
100 | $ 78.51 | 11:48:06 AM | NYSE | 24059G203csp |
100 | $ 78.53 | 11:48:50 AM | NYSE | 24059G203d5b |
100 | $ 78.53 | 11:49:21 AM | NYSE | 24059G203df1 |
100 | $ 78.50 | 11:49:41 AM | NYSE | 24059G203dom |
100 | $ 78.52 | 11:50:04 AM | NYSE | 24059G203e28 |
100 | $ 78.57 | 11:50:49 AM | NYSE | 24059G203eli |
100 | $ 78.56 | 11:51:19 AM | NYSE | 24059G203ewo |
100 | $ 78.70 | 11:52:44 AM | NYSE | 24059G203g0p |
100 | $ 78.71 | 11:53:06 AM | NYSE | 24059G203g5w |
61 | $ 78.73 | 11:53:42 AM | NYSE | 24059G203ge5 |
39 | $ 78.73 | 11:53:42 AM | NYSE | 24059G203ge7 |
100 | $ 78.69 | 11:53:48 AM | NYSE | 24059G203gfm |
22 | $ 78.64 | 11:54:07 AM | NYSE | 24059G203gnd |
37 | $ 78.64 | 11:54:16 AM | NYSE | 24059G203gql |
78 | $ 78.64 | 11:54:16 AM | NYSE | 24059G203gqn |
63 | $ 78.63 | 11:54:16 AM | NYSE | 24059G203gqp |
100 | $ 78.68 | 11:56:02 AM | NYSE | 24059G203hv5 |
100 | $ 78.71 | 11:56:36 AM | NYSE | 24059G203i5w |
100 | $ 78.70 | 11:57:09 AM | NYSE | 24059G203if4 |
100 | $ 78.78 | 11:58:02 AM | NYSE | 24059G203iue |
54 | $ 78.75 | 11:58:35 AM | NYSE | 24059G203j5p |
46 | $ 78.75 | 11:58:35 AM | NYSE | 24059G203j5r |
100 | $ 78.77 | 11:59:48 AM | NYSE | 24059G203jq3 |
100 | $ 78.80 | 12:00:24 PM | NYSE | 24059G203k1j |
100 | $ 78.80 | 12:00:42 PM | NYSE | 24059G203k64 |
43 | $ 78.75 | 12:01:05 PM | NYSE | 24059G203kbi |
24 | $ 78.75 | 12:01:05 PM | NYSE | 24059G203kbk |
33 | $ 78.75 | 12:01:05 PM | NYSE | 24059G203kbm |
100 | $ 78.79 | 12:02:11 PM | NYSE | 24059G203kvt |
100 | $ 78.74 | 12:02:31 PM | NYSE | 24059G203l81 |
52 | $ 78.77 | 12:03:06 PM | NYSE | 24059G203lgu |
48 | $ 78.77 | 12:03:06 PM | NYSE | 24059G203lgw |
100 | $ 78.81 | 12:03:49 PM | NYSE | 24059G203lq4 |
100 | $ 78.78 | 12:04:25 PM | NYSE | 24059G203m4l |
100 | $ 78.81 | 12:06:17 PM | NYSE | 24059G203myb |
100 | $ 78.87 | 12:07:31 PM | NYSE | 24059G203nox |
100 | $ 78.91 | 12:07:57 PM | NYSE | 24059G203ntf |
100 | $ 78.88 | 12:08:24 PM | NYSE | 24059G203nzy |
5 | $ 78.96 | 12:08:36 PM | NYSE | 24059G203o22 |
95 | $ 78.96 | 12:08:36 PM | NYSE | 24059G203o24 |
69 | $ 78.95 | 12:08:40 PM | NYSE | 24059G203o2u |
31 | $ 78.95 | 12:08:40 PM | NYSE | 24059G203o2w |
100 | $ 78.86 | 12:08:58 PM | NYSE | 24059G203oa4 |
100 | $ 78.80 | 12:09:40 PM | NYSE | 24059G203oib |
100 | $ 78.81 | 12:10:09 PM | NYSE | 24059G203oo4 |
100 | $ 78.76 | 12:11:07 PM | NYSE | 24059G203p5f |
100 | $ 78.81 | 12:11:39 PM | NYSE | 24059G203pkb |
100 | $ 78.83 | 12:12:22 PM | NYSE | 24059G203q1h |
100 | $ 78.85 | 12:13:28 PM | NYSE | 24059G203qdx |
100 | $ 78.87 | 12:13:37 PM | NYSE | 24059G203qfx |
100 | $ 78.86 | 12:14:13 PM | NYSE | 24059G203qnf |
100 | $ 78.87 | 12:14:47 PM | NYSE | 24059G203qtd |
100 | $ 78.95 | 12:15:49 PM | NYSE | 24059G203r7q |
100 | $ 78.91 | 12:16:29 PM | NYSE | 24059G203rh4 |
100 | $ 78.92 | 12:17:43 PM | NYSE | 24059G203rwl |
61 | $ 78.95 | 12:18:07 PM | NYSE | 24059G203s2t |
39 | $ 78.95 | 12:18:07 PM | NYSE | 24059G203s2v |
100 | $ 78.93 | 12:18:36 PM | NYSE | 24059G203sc5 |
100 | $ 78.97 | 12:19:20 PM | NYSE | 24059G203svs |
100 | $ 78.99 | 12:19:55 PM | NYSE | 24059G203t58 |
100 | $ 78.95 | 12:20:10 PM | NYSE | 24059G203t8g |
95 | $ 78.93 | 12:21:16 PM | NYSE | 24059G203toe |
5 | $ 78.93 | 12:21:16 PM | NYSE | 24059G203tog |
100 | $ 78.93 | 12:21:59 PM | NYSE | 24059G203tww |
49 | $ 78.97 | 12:22:12 PM | NYSE | 24059G203u05 |
51 | $ 78.97 | 12:22:12 PM | NYSE | 24059G203u08 |
100 | $ 78.98 | 12:22:52 PM | NYSE | 24059G203u8o |
100 | $ 78.92 | 12:23:35 PM | NYSE | 24059G203uir |
100 | $ 78.93 | 12:24:55 PM | NYSE | 24059G203v59 |
100 | $ 78.92 | 12:25:04 PM | NYSE | 24059G203v8d |
100 | $ 78.95 | 12:26:53 PM | NYSE | 24059G203w0y |
100 | $ 78.94 | 12:27:09 PM | NYSE | 24059G203w59 |
100 | $ 78.93 | 12:27:14 PM | NYSE | 24059G203w65 |
6 | $ 78.92 | 12:28:15 PM | NYSE | 24059G203wut |
100 | $ 78.96 | 12:28:31 PM | NYSE | 24059G203wxz |
94 | $ 78.96 | 12:28:31 PM | NYSE | 24059G203wy1 |
100 | $ 78.93 | 12:29:26 PM | NYSE | 24059G203xci |
59 | $ 78.91 | 12:30:07 PM | NYSE | 24059G203xok |
41 | $ 78.89 | 12:30:37 PM | NYSE | 24059G203y3q |
59 | $ 78.89 | 12:30:37 PM | NYSE | 24059G203y3s |
31 | $ 78.84 | 12:31:36 PM | NYSE | 24059G203yg6 |
100 | $ 78.83 | 12:31:58 PM | NYSE | 24059G203yl6 |
10 | $ 78.83 | 12:31:58 PM | NYSE | 24059G203yl9 |
47 | $ 78.89 | 12:33:25 PM | NYSE | 24059G203z70 |
53 | $ 78.89 | 12:33:25 PM | NYSE | 24059G203z72 |
74 | $ 78.89 | 12:33:57 PM | NYSE | 24059G203zfv |
18 | $ 78.89 | 12:33:57 PM | NYSE | 24059G203zfy |
8 | $ 78.89 | 12:33:57 PM | NYSE | 24059G203zg0 |
100 | $ 78.89 | 12:33:59 PM | NYSE | 24059G203zh6 |
9 | $ 78.92 | 12:35:03 PM | NYSE | 24059G203ztw |
91 | $ 78.92 | 12:35:03 PM | NYSE | 24059G203zty |
100 | $ 78.92 | 12:36:48 PM | NYSE | 24059G2040kc |
100 | $ 78.93 | 12:36:50 PM | NYSE | 24059G2040kn |
100 | $ 78.92 | 12:37:19 PM | NYSE | 24059G2040rh |
82 | $ 78.87 | 12:37:22 PM | NYSE | 24059G2040sq |
18 | $ 78.87 | 12:37:22 PM | NYSE | 24059G2040ss |
100 | $ 78.84 | 12:38:13 PM | NYSE | 24059G20416i |
100 | $ 78.81 | 12:39:54 PM | NYSE | 24059G2041s4 |
100 | $ 78.80 | 12:40:59 PM | NYSE | 24059G2042i9 |
100 | $ 78.88 | 12:43:25 PM | NYSE | 24059G2043e5 |
93 | $ 78.91 | 12:45:03 PM | NYSE | 24059G204412 |
7 | $ 78.91 | 12:45:20 PM | NYSE | 24059G20444e |
100 | $ 78.91 | 12:45:20 PM | NYSE | 24059G20444g |
100 | $ 78.91 | 12:45:20 PM | NYSE | 24059G20444i |
100 | $ 78.90 | 12:46:00 PM | NYSE | 24059G2044ar |
100 | $ 78.91 | 12:46:04 PM | NYSE | 24059G2044c0 |
100 | $ 78.90 | 12:46:20 PM | NYSE | 24059G2044eq |
16 | $ 78.89 | 12:46:42 PM | NYSE | 24059G2044m3 |
84 | $ 78.89 | 12:46:42 PM | NYSE | 24059G2044m5 |
100 | $ 78.87 | 12:47:15 PM | NYSE | 24059G2044uw |
100 | $ 78.88 | 12:47:39 PM | NYSE | 24059G20450b |
100 | $ 78.91 | 12:48:22 PM | NYSE | 24059G2045ab |
100 | $ 78.89 | 12:49:02 PM | NYSE | 24059G2045k2 |
100 | $ 78.87 | 12:49:56 PM | NYSE | 24059G2045ux |
100 | $ 78.89 | 12:51:40 PM | NYSE | 24059G2046hb |
100 | $ 78.88 | 12:52:04 PM | NYSE | 24059G2046s7 |
100 | $ 78.87 | 12:52:33 PM | NYSE | 24059G20470g |
38 | $ 78.83 | 12:53:10 PM | NYSE | 24059G20476a |
62 | $ 78.83 | 12:53:10 PM | NYSE | 24059G20476c |
100 | $ 78.81 | 12:53:59 PM | NYSE | 24059G2047h0 |
100 | $ 78.78 | 12:54:20 PM | NYSE | 24059G2047o6 |
100 | $ 78.76 | 12:55:09 PM | NYSE | 24059G204857 |
100 | $ 78.72 | 12:56:25 PM | NYSE | 24059G2048ps |
100 | $ 78.75 | 12:57:02 PM | NYSE | 24059G2048x3 |
100 | $ 78.75 | 12:57:44 PM | NYSE | 24059G20496y |
100 | $ 78.77 | 12:58:22 PM | NYSE | 24059G2049fo |
100 | $ 78.77 | 12:59:16 PM | NYSE | 24059G2049qc |
100 | $ 78.76 | 13:00:01 PM | NYSE | 24059G204a0u |
55 | $ 78.73 | 13:00:18 PM | NYSE | 24059G204a5k |
45 | $ 78.73 | 13:00:32 PM | NYSE | 24059G204aag |
1 | $ 78.76 | 13:01:28 PM | NYSE | 24059G204ane |
99 | $ 78.76 | 13:01:32 PM | NYSE | 24059G204aoj |
100 | $ 78.75 | 13:01:44 PM | NYSE | 24059G204aqw |
100 | $ 78.74 | 13:03:41 PM | NYSE | 24059G204bjj |
100 | $ 78.77 | 13:04:25 PM | NYSE | 24059G204bs9 |
100 | $ 78.78 | 13:04:56 PM | NYSE | 24059G204byo |
100 | $ 78.77 | 13:05:01 PM | NYSE | 24059G204c2c |
100 | $ 78.76 | 13:06:04 PM | NYSE | 24059G204clv |
55 | $ 78.75 | 13:06:16 PM | NYSE | 24059G204co5 |
55 | $ 78.78 | 13:06:52 PM | NYSE | 24059G204cwl |
45 | $ 78.78 | 13:06:52 PM | NYSE | 24059G204cwn |
45 | $ 78.79 | 13:07:16 PM | NYSE | 24059G204d0d |
100 | $ 78.79 | 13:07:16 PM | NYSE | 24059G204d0f |
100 | $ 78.77 | 13:08:16 PM | NYSE | 24059G204dfp |
100 | $ 78.76 | 13:09:07 PM | NYSE | 24059G204ds2 |
50 | $ 78.79 | 13:09:51 PM | NYSE | 24059G204e23 |
50 | $ 78.79 | 13:09:51 PM | NYSE | 24059G204e25 |
100 | $ 78.77 | 13:10:30 PM | NYSE | 24059G204eec |
100 | $ 78.73 | 13:11:28 PM | NYSE | 24059G204euc |
100 | $ 78.75 | 13:11:54 PM | NYSE | 24059G204f1l |
15 | $ 78.75 | 13:12:32 PM | NYSE | 24059G204fbw |
10 | $ 78.75 | 13:12:32 PM | NYSE | 24059G204fby |
100 | $ 78.78 | 13:13:47 PM | NYSE | 24059G204frq |
75 | $ 78.78 | 13:13:47 PM | NYSE | 24059G204frs |
100 | $ 78.78 | 13:14:17 PM | NYSE | 24059G204g26 |
100 | $ 78.77 | 13:14:48 PM | NYSE | 24059G204g6u |
73 | $ 78.76 | 13:15:05 PM | NYSE | 24059G204gc4 |
27 | $ 78.76 | 13:15:05 PM | NYSE | 24059G204gc8 |
100 | $ 78.78 | 13:15:28 PM | NYSE | 24059G204gh2 |
100 | $ 78.83 | 13:16:42 PM | NYSE | 24059G204gzm |
100 | $ 78.85 | 13:17:38 PM | NYSE | 24059G204he5 |
100 | $ 78.86 | 13:18:09 PM | NYSE | 24059G204hke |
64 | $ 78.85 | 13:18:54 PM | NYSE | 24059G204hui |
3 | $ 78.90 | 13:20:13 PM | NYSE | 24059G204ihx |
2 | $ 78.90 | 13:20:13 PM | NYSE | 24059G204ihz |
33 | $ 78.90 | 13:20:13 PM | NYSE | 24059G204ii1 |
98 | $ 78.90 | 13:20:13 PM | NYSE | 24059G204ii3 |
100 | $ 78.91 | 13:20:39 PM | NYSE | 24059G204ioj |
100 | $ 78.91 | 13:21:23 PM | NYSE | 24059G204iwo |
100 | $ 79.01 | 13:22:10 PM | NYSE | 24059G204j93 |
100 | $ 79.04 | 13:22:34 PM | NYSE | 24059G204je3 |
50 | $ 79.02 | 13:23:22 PM | NYSE | 24059G204jui |
50 | $ 79.02 | 13:23:22 PM | NYSE | 24059G204juk |
100 | $ 79.01 | 13:23:51 PM | NYSE | 24059G204k00 |
100 | $ 79.02 | 13:24:40 PM | NYSE | 24059G204kif |
77 | $ 79.01 | 13:25:19 PM | NYSE | 24059G204krh |
23 | $ 79.01 | 13:25:19 PM | NYSE | 24059G204krj |
100 | $ 79.13 | 13:28:30 PM | NYSE | 24059G204lx7 |
100 | $ 79.12 | 13:29:11 PM | NYSE | 24059G204m5h |
100 | $ 79.10 | 13:29:16 PM | NYSE | 24059G204m6o |
100 | $ 79.04 | 13:29:39 PM | NYSE | 24059G204mbi |
16 | $ 79.06 | 13:30:01 PM | NYSE | 24059G204mj9 |
84 | $ 79.06 | 13:30:01 PM | NYSE | 24059G204mjb |
100 | $ 79.08 | 13:30:17 PM | NYSE | 24059G204mp4 |
100 | $ 79.05 | 13:30:26 PM | NYSE | 24059G204msc |
100 | $ 79.01 | 13:31:34 PM | NYSE | 24059G204n9n |
71 | $ 79.00 | 13:31:49 PM | NYSE | 24059G204nf2 |
29 | $ 79.00 | 13:31:49 PM | NYSE | 24059G204nf4 |
100 | $ 79.02 | 13:33:57 PM | NYSE | 24059G204ojo |
16 | $ 79.02 | 13:34:09 PM | NYSE | 24059G204on6 |
100 | $ 79.01 | 13:34:53 PM | NYSE | 24059G204oz6 |
84 | $ 79.01 | 13:34:53 PM | NYSE | 24059G204oz8 |
100 | $ 78.99 | 13:35:04 PM | NYSE | 24059G204p1l |
100 | $ 78.93 | 13:35:42 PM | NYSE | 24059G204pf2 |
100 | $ 78.89 | 13:36:43 PM | NYSE | 24059G204ptv |
100 | $ 78.97 | 13:37:44 PM | NYSE | 24059G204qa3 |
100 | $ 78.96 | 13:37:58 PM | NYSE | 24059G204qff |
100 | $ 78.99 | 13:39:18 PM | NYSE | 24059G204r1a |
100 | $ 78.96 | 13:39:42 PM | NYSE | 24059G204r9l |
100 | $ 78.95 | 13:40:22 PM | NYSE | 24059G204rmr |
100 | $ 78.95 | 13:41:14 PM | NYSE | 24059G204s23 |
100 | $ 79.00 | 13:41:58 PM | NYSE | 24059G204sed |
100 | $ 78.99 | 13:42:20 PM | NYSE | 24059G204sj3 |
100 | $ 78.99 | 13:43:03 PM | NYSE | 24059G204sua |
100 | $ 79.00 | 13:44:34 PM | NYSE | 24059G204ti2 |
100 | $ 79.01 | 13:45:16 PM | NYSE | 24059G204tut |
100 | $ 78.98 | 13:45:32 PM | NYSE | 24059G204u0t |
100 | $ 78.94 | 13:46:02 PM | NYSE | 24059G204u92 |
100 | $ 78.96 | 13:47:01 PM | NYSE | 24059G204upx |
100 | $ 78.95 | 13:47:28 PM | NYSE | 24059G204uuz |
100 | $ 78.97 | 13:48:49 PM | NYSE | 24059G204vd4 |
100 | $ 78.99 | 13:50:01 PM | NYSE | 24059G204vst |
100 | $ 78.99 | 13:50:30 PM | NYSE | 24059G204w0x |
75 | $ 78.97 | 13:50:36 PM | NYSE | 24059G204w2p |
100 | $ 78.96 | 13:51:04 PM | NYSE | 24059G204wcl |
25 | $ 78.96 | 13:51:04 PM | NYSE | 24059G204wcn |
100 | $ 78.99 | 13:51:52 PM | NYSE | 24059G204wnt |
29 | $ 79.04 | 13:53:11 PM | NYSE | 24059G204x98 |
71 | $ 79.05 | 13:54:13 PM | NYSE | 24059G204xp8 |
100 | $ 79.05 | 13:54:13 PM | NYSE | 24059G204xpa |
100 | $ 79.08 | 13:55:28 PM | NYSE | 24059G204y96 |
100 | $ 79.08 | 13:55:37 PM | NYSE | 24059G204yb0 |
100 | $ 79.08 | 13:55:49 PM | NYSE | 24059G204yg4 |
25 | $ 79.11 | 13:56:33 PM | NYSE | 24059G204yqg |
54 | $ 79.11 | 13:56:33 PM | NYSE | 24059G204yqi |
21 | $ 79.12 | 13:56:35 PM | NYSE | 24059G204yr4 |
100 | $ 79.11 | 13:56:46 PM | NYSE | 24059G204yum |
100 | $ 79.03 | 13:57:29 PM | NYSE | 24059G204z5k |
100 | $ 78.99 | 13:58:08 PM | NYSE | 24059G204zf8 |
100 | $ 78.94 | 13:58:53 PM | NYSE | 24059G204zqh |
100 | $ 78.95 | 13:59:28 PM | NYSE | 24059G20501s |
100 | $ 78.94 | 14:00:15 PM | NYSE | 24059G2050c3 |
83 | $ 78.88 | 14:00:55 PM | NYSE | 24059G2050nm |
17 | $ 78.88 | 14:00:55 PM | NYSE | 24059G2050no |
53 | $ 78.82 | 14:01:31 PM | NYSE | 24059G205109 |
47 | $ 78.82 | 14:01:31 PM | NYSE | 24059G20510b |
100 | $ 78.83 | 14:02:07 PM | NYSE | 24059G2051fc |
100 | $ 78.76 | 14:02:55 PM | NYSE | 24059G2051vk |
62 | $ 78.77 | 14:03:33 PM | NYSE | 24059G205236 |
38 | $ 78.76 | 14:04:06 PM | NYSE | 24059G2052bm |
100 | $ 78.76 | 14:04:06 PM | NYSE | 24059G2052bo |
100 | $ 78.75 | 14:04:59 PM | NYSE | 24059G205310 |
100 | $ 78.71 | 14:05:40 PM | NYSE | 24059G2053cq |
100 | $ 78.75 | 14:07:40 PM | NYSE | 24059G2054lo |
100 | $ 78.75 | 14:08:02 PM | NYSE | 24059G2054sl |
54 | $ 78.75 | 14:08:46 PM | NYSE | 24059G205545 |
100 | $ 78.82 | 14:09:39 PM | NYSE | 24059G2055og |
46 | $ 78.82 | 14:09:39 PM | NYSE | 24059G2055oi |
100 | $ 78.80 | 14:09:54 PM | NYSE | 24059G2055rp |
100 | $ 78.82 | 14:10:48 PM | NYSE | 24059G2056bw |
100 | $ 78.83 | 14:11:00 PM | NYSE | 24059G2056he |
100 | $ 78.80 | 14:11:15 PM | NYSE | 24059G2056pl |
100 | $ 78.77 | 14:11:50 PM | NYSE | 24059G20570c |
65 | $ 78.78 | 14:12:27 PM | NYSE | 24059G2057an |
35 | $ 78.77 | 14:12:29 PM | NYSE | 24059G2057au |
100 | $ 78.76 | 14:12:58 PM | NYSE | 24059G2057jf |
42 | $ 78.74 | 14:14:10 PM | NYSE | 24059G20586l |
58 | $ 78.74 | 14:14:10 PM | NYSE | 24059G20586n |
66 | $ 78.70 | 14:14:31 PM | NYSE | 24059G2058bs |
34 | $ 78.70 | 14:14:31 PM | NYSE | 24059G2058bu |
100 | $ 78.67 | 14:15:11 PM | NYSE | 24059G2058o4 |
75 | $ 78.65 | 14:15:46 PM | NYSE | 24059G2058z0 |
25 | $ 78.65 | 14:15:46 PM | NYSE | 24059G2058z2 |
72 | $ 78.68 | 14:16:57 PM | NYSE | 24059G2059wa |
28 | $ 78.68 | 14:16:57 PM | NYSE | 24059G2059wc |
1 | $ 78.75 | 14:17:39 PM | NYSE | 24059G205ae9 |
3 | $ 78.75 | 14:17:39 PM | NYSE | 24059G205aed |
96 | $ 78.75 | 14:17:39 PM | NYSE | 24059G205aef |
22 | $ 78.76 | 14:18:13 PM | NYSE | 24059G205azx |
78 | $ 78.76 | 14:18:13 PM | NYSE | 24059G205azz |
100 | $ 78.76 | 14:18:41 PM | NYSE | 24059G205b8n |
100 | $ 78.72 | 14:19:17 PM | NYSE | 24059G205bm5 |
70 | $ 78.72 | 14:20:14 PM | NYSE | 24059G205c59 |
30 | $ 78.72 | 14:20:14 PM | NYSE | 24059G205c5b |
1 | $ 78.83 | 14:21:19 PM | NYSE | 24059G205csj |
25 | $ 78.83 | 14:21:19 PM | NYSE | 24059G205csl |
25 | $ 78.83 | 14:21:19 PM | NYSE | 24059G205csn |
49 | $ 78.87 | 14:21:29 PM | NYSE | 24059G205cw9 |
100 | $ 78.87 | 14:21:29 PM | NYSE | 24059G205cwb |
100 | $ 78.93 | 14:22:29 PM | NYSE | 24059G205dc3 |
100 | $ 78.92 | 14:23:10 PM | NYSE | 24059G205dlv |
100 | $ 78.94 | 14:23:30 PM | NYSE | 24059G205dta |
100 | $ 78.92 | 14:24:10 PM | NYSE | 24059G205e6g |
100 | $ 78.92 | 14:24:50 PM | NYSE | 24059G205eiw |
100 | $ 78.91 | 14:25:26 PM | NYSE | 24059G205et1 |
100 | $ 78.89 | 14:26:01 PM | NYSE | 24059G205f1w |
89 | $ 78.82 | 14:26:40 PM | NYSE | 24059G205ffg |
11 | $ 78.82 | 14:26:40 PM | NYSE | 24059G205ffi |
100 | $ 78.86 | 14:28:10 PM | NYSE | 24059G205g5u |
100 | $ 78.90 | 14:28:43 PM | NYSE | 24059G205ggh |
100 | $ 78.89 | 14:28:46 PM | NYSE | 24059G205gh4 |
100 | $ 78.90 | 14:30:20 PM | NYSE | 24059G205h9b |
34 | $ 78.86 | 14:30:28 PM | NYSE | 24059G205hac |
66 | $ 78.86 | 14:30:28 PM | NYSE | 24059G205hae |
100 | $ 78.91 | 14:31:15 PM | NYSE | 24059G205hmx |
100 | $ 78.90 | 14:31:26 PM | NYSE | 24059G205htz |
100 | $ 78.94 | 14:32:08 PM | NYSE | 24059G205i6z |
100 | $ 78.91 | 14:32:33 PM | NYSE | 24059G205ic7 |
100 | $ 78.88 | 14:32:58 PM | NYSE | 24059G205io9 |
100 | $ 78.89 | 14:33:48 PM | NYSE | 24059G205jah |
100 | $ 78.86 | 14:34:56 PM | NYSE | 24059G205joz |
100 | $ 78.85 | 14:35:01 PM | NYSE | 24059G205jr7 |
100 | $ 78.80 | 14:36:14 PM | NYSE | 24059G205kj1 |
100 | $ 78.81 | 14:36:45 PM | NYSE | 24059G205kt0 |
17 | $ 78.79 | 14:37:29 PM | NYSE | 24059G205l14 |
83 | $ 78.79 | 14:37:29 PM | NYSE | 24059G205l16 |
100 | $ 78.78 | 14:38:02 PM | NYSE | 24059G205l8d |
100 | $ 78.78 | 14:38:12 PM | NYSE | 24059G205lb9 |
100 | $ 78.80 | 14:38:47 PM | NYSE | 24059G205lll |
91 | $ 78.84 | 14:40:08 PM | NYSE | 24059G205maf |
9 | $ 78.84 | 14:40:08 PM | NYSE | 24059G205mah |
100 | $ 78.83 | 14:40:15 PM | NYSE | 24059G205mbt |
100 | $ 78.82 | 14:40:39 PM | NYSE | 24059G205mhf |
100 | $ 78.82 | 14:41:06 PM | NYSE | 24059G205mr0 |
100 | $ 78.78 | 14:41:12 PM | NYSE | 24059G205mto |
100 | $ 78.79 | 14:41:48 PM | NYSE | 24059G205n1h |
100 | $ 78.76 | 14:42:28 PM | NYSE | 24059G205niq |
100 | $ 78.75 | 14:43:10 PM | NYSE | 24059G205o1s |
100 | $ 78.74 | 14:44:02 PM | NYSE | 24059G205oj5 |
100 | $ 78.76 | 14:44:27 PM | NYSE | 24059G205opf |
100 | $ 78.76 | 14:44:56 PM | NYSE | 24059G205ov5 |
100 | $ 78.79 | 14:46:00 PM | NYSE | 24059G205p8a |
100 | $ 78.79 | 14:46:28 PM | NYSE | 24059G205pev |
26 | $ 78.82 | 14:46:45 PM | NYSE | 24059G205pjl |
74 | $ 78.81 | 14:47:55 PM | NYSE | 24059G205q0w |
100 | $ 78.81 | 14:47:55 PM | NYSE | 24059G205q0y |
100 | $ 78.84 | 14:49:32 PM | NYSE | 24059G205qpd |
100 | $ 78.85 | 14:50:10 PM | NYSE | 24059G205r5r |
100 | $ 78.85 | 14:50:53 PM | NYSE | 24059G205rih |
100 | $ 78.82 | 14:51:04 PM | NYSE | 24059G205rk3 |
7 | $ 78.78 | 14:51:13 PM | NYSE | 24059G205rpd |
6 | $ 78.78 | 14:51:13 PM | NYSE | 24059G205rpf |
87 | $ 78.79 | 14:51:32 PM | NYSE | 24059G205rtu |
100 | $ 78.79 | 14:51:32 PM | NYSE | 24059G205rtw |
100 | $ 78.81 | 14:52:26 PM | NYSE | 24059G205s50 |
100 | $ 78.80 | 14:52:36 PM | NYSE | 24059G205s7f |
100 | $ 78.81 | 14:53:04 PM | NYSE | 24059G205sjl |
24 | $ 78.80 | 14:53:24 PM | NYSE | 24059G205svq |
46 | $ 78.80 | 14:53:24 PM | NYSE | 24059G205svs |
30 | $ 78.80 | 14:53:24 PM | NYSE | 24059G205svu |
8 | $ 78.82 | 14:54:07 PM | NYSE | 24059G205t57 |
16 | $ 78.82 | 14:54:07 PM | NYSE | 24059G205t59 |
76 | $ 78.82 | 14:54:07 PM | NYSE | 24059G205t5b |
100 | $ 78.83 | 14:54:59 PM | NYSE | 24059G205tk7 |
13 | $ 78.82 | 14:55:17 PM | NYSE | 24059G205tqb |
87 | $ 78.83 | 14:55:20 PM | NYSE | 24059G205tqn |
100 | $ 78.83 | 14:55:20 PM | NYSE | 24059G205tqp |
100 | $ 78.80 | 14:55:41 PM | NYSE | 24059G205tuu |
100 | $ 78.78 | 14:56:24 PM | NYSE | 24059G205u83 |
100 | $ 78.80 | 14:57:29 PM | NYSE | 24059G205uqj |
4 | $ 78.78 | 14:57:47 PM | NYSE | 24059G205uu1 |
96 | $ 78.78 | 14:57:47 PM | NYSE | 24059G205uu3 |
49 | $ 78.78 | 14:58:39 PM | NYSE | 24059G205v9m |
51 | $ 78.78 | 14:58:39 PM | NYSE | 24059G205v9o |
100 | $ 78.76 | 14:59:10 PM | NYSE | 24059G205vfp |
100 | $ 78.76 | 14:59:30 PM | NYSE | 24059G205voe |
100 | $ 78.77 | 15:00:03 PM | NYSE | 24059G205vxu |
94 | $ 78.75 | 15:00:11 PM | NYSE | 24059G205vzw |
6 | $ 78.77 | 15:00:22 PM | NYSE | 24059G205w2w |
100 | $ 78.78 | 15:00:43 PM | NYSE | 24059G205wag |
100 | $ 78.78 | 15:01:04 PM | NYSE | 24059G205wg5 |
100 | $ 78.83 | 15:01:29 PM | NYSE | 24059G205wm5 |
100 | $ 78.81 | 15:01:41 PM | NYSE | 24059G205wo2 |
100 | $ 78.80 | 15:01:56 PM | NYSE | 24059G205wuf |
100 | $ 78.80 | 15:03:01 PM | NYSE | 24059G205xab |
96 | $ 78.81 | 15:03:38 PM | NYSE | 24059G205xkm |
4 | $ 78.81 | 15:03:38 PM | NYSE | 24059G205xko |
66 | $ 78.78 | 15:03:52 PM | NYSE | 24059G205xox |
34 | $ 78.78 | 15:03:52 PM | NYSE | 24059G205xoz |
100 | $ 78.76 | 15:03:59 PM | NYSE | 24059G205xqs |
100 | $ 78.75 | 15:04:15 PM | NYSE | 24059G205xv0 |
100 | $ 78.74 | 15:04:26 PM | NYSE | 24059G205xyx |
99 | $ 78.71 | 15:04:47 PM | NYSE | 24059G205y4z |
1 | $ 78.71 | 15:04:47 PM | NYSE | 24059G205y51 |
100 | $ 78.71 | 15:05:05 PM | NYSE | 24059G205y8s |
100 | $ 78.67 | 15:05:38 PM | NYSE | 24059G205yj3 |
100 | $ 78.67 | 15:06:02 PM | NYSE | 24059G205ype |
100 | $ 78.66 | 15:06:24 PM | NYSE | 24059G205yu5 |
85 | $ 78.65 | 15:06:50 PM | NYSE | 24059G205yzi |
4 | $ 78.65 | 15:06:50 PM | NYSE | 24059G205yzk |
11 | $ 78.64 | 15:06:52 PM | NYSE | 24059G205yzv |
100 | $ 78.61 | 15:07:33 PM | NYSE | 24059G205zdl |
100 | $ 78.54 | 15:08:18 PM | NYSE | 24059G205zt6 |
87 | $ 78.55 | 15:09:59 PM | NYSE | 24059G2061bz |
100 | $ 78.55 | 15:10:18 PM | NYSE | 24059G2061hs |
13 | $ 78.55 | 15:10:18 PM | NYSE | 24059G2061hu |
31 | $ 78.52 | 15:10:22 PM | NYSE | 24059G2061j1 |
64 | $ 78.52 | 15:10:22 PM | NYSE | 24059G2061j3 |
100 | $ 78.50 | 15:11:06 PM | NYSE | 24059G2061v1 |
5 | $ 78.50 | 15:11:06 PM | NYSE | 24059G2061v3 |
100 | $ 78.44 | 15:11:20 PM | NYSE | 24059G20625y |
100 | $ 78.41 | 15:11:33 PM | NYSE | 24059G20628f |
41 | $ 78.39 | 15:11:45 PM | NYSE | 24059G2062hr |
59 | $ 78.38 | 15:11:59 PM | NYSE | 24059G2062jv |
55 | $ 78.38 | 15:11:59 PM | NYSE | 24059G2062jx |
45 | $ 78.38 | 15:11:59 PM | NYSE | 24059G2062jz |
100 | $ 78.42 | 15:12:06 PM | NYSE | 24059G2062mq |
100 | $ 78.48 | 15:12:19 PM | NYSE | 24059G2062ws |
100 | $ 78.46 | 15:12:25 PM | NYSE | 24059G2062y0 |
54 | $ 78.47 | 15:13:01 PM | NYSE | 24059G20635n |
1 | $ 78.47 | 15:13:01 PM | NYSE | 24059G20635r |
45 | $ 78.47 | 15:13:26 PM | NYSE | 24059G2063bm |
100 | $ 78.47 | 15:13:26 PM | NYSE | 24059G2063bo |
100 | $ 78.47 | 15:13:32 PM | NYSE | 24059G2063dm |
1 | $ 78.46 | 15:14:02 PM | NYSE | 24059G2063vl |
99 | $ 78.45 | 15:14:08 PM | NYSE | 24059G2063yo |
100 | $ 78.45 | 15:14:08 PM | NYSE | 24059G2063yq |
100 | $ 78.43 | 15:14:35 PM | NYSE | 24059G20646j |
49 | $ 78.45 | 15:15:19 PM | NYSE | 24059G2064n8 |
1 | $ 78.48 | 15:15:48 PM | NYSE | 24059G206555 |
17 | $ 78.50 | 15:16:05 PM | NYSE | 24059G20657g |
33 | $ 78.50 | 15:16:05 PM | NYSE | 24059G20657i |
100 | $ 78.50 | 15:16:05 PM | NYSE | 24059G20657k |
100 | $ 78.48 | 15:16:19 PM | NYSE | 24059G2065b6 |
36 | $ 78.50 | 15:16:39 PM | NYSE | 24059G2065h4 |
2 | $ 78.54 | 15:17:15 PM | NYSE | 24059G2065qr |
100 | $ 78.54 | 15:17:15 PM | NYSE | 24059G2065qt |
36 | $ 78.54 | 15:17:15 PM | NYSE | 24059G2065qv |
26 | $ 78.54 | 15:17:15 PM | NYSE | 24059G2065qy |
100 | $ 78.53 | 15:17:34 PM | NYSE | 24059G2065yj |
100 | $ 78.51 | 15:17:46 PM | NYSE | 24059G20660y |
100 | $ 78.58 | 15:18:12 PM | NYSE | 24059G2066ce |
100 | $ 78.57 | 15:18:23 PM | NYSE | 24059G2066ey |
1 | $ 78.57 | 15:19:12 PM | NYSE | 24059G2066pt |
51 | $ 78.57 | 15:19:12 PM | NYSE | 24059G2066pv |
48 | $ 78.57 | 15:19:12 PM | NYSE | 24059G2066px |
100 | $ 78.57 | 15:19:50 PM | NYSE | 24059G2066yl |
16 | $ 78.56 | 15:19:58 PM | NYSE | 24059G206700 |
84 | $ 78.56 | 15:19:58 PM | NYSE | 24059G206702 |
100 | $ 78.56 | 15:20:14 PM | NYSE | 24059G20676h |
100 | $ 78.54 | 15:21:01 PM | NYSE | 24059G2067oa |
100 | $ 78.53 | 15:21:05 PM | NYSE | 24059G2067qq |
97 | $ 78.49 | 15:21:40 PM | NYSE | 24059G2067zy |
3 | $ 78.49 | 15:21:40 PM | NYSE | 24059G206800 |
100 | $ 78.46 | 15:21:55 PM | NYSE | 24059G20683g |
23 | $ 78.44 | 15:22:32 PM | NYSE | 24059G2068h8 |
100 | $ 78.47 | 15:22:52 PM | NYSE | 24059G2068mn |
77 | $ 78.47 | 15:22:52 PM | NYSE | 24059G2068mp |
100 | $ 78.40 | 15:22:59 PM | NYSE | 24059G2068ng |
100 | $ 78.37 | 15:23:21 PM | NYSE | 24059G2068uh |
52 | $ 78.36 | 15:23:33 PM | NYSE | 24059G2068yd |
28 | $ 78.43 | 15:23:58 PM | NYSE | 24059G206971 |
20 | $ 78.43 | 15:23:58 PM | NYSE | 24059G206973 |
100 | $ 78.43 | 15:23:58 PM | NYSE | 24059G206975 |
63 | $ 78.41 | 15:24:25 PM | NYSE | 24059G2069ha |
37 | $ 78.41 | 15:24:25 PM | NYSE | 24059G2069hc |
100 | $ 78.39 | 15:24:57 PM | NYSE | 24059G2069s6 |
100 | $ 78.39 | 15:25:01 PM | NYSE | 24059G2069tq |
100 | $ 78.37 | 15:25:11 PM | NYSE | 24059G2069xz |
100 | $ 78.35 | 15:25:15 PM | NYSE | 24059G2069yi |
100 | $ 78.34 | 15:25:20 PM | NYSE | 24059G206a00 |
100 | $ 78.36 | 15:25:31 PM | NYSE | 24059G206a2s |
100 | $ 78.34 | 15:25:37 PM | NYSE | 24059G206a41 |
100 | $ 78.41 | 15:26:38 PM | NYSE | 24059G206amx |
90 | $ 78.40 | 15:27:19 PM | NYSE | 24059G206b02 |
100 | $ 78.42 | 15:28:03 PM | NYSE | 24059G206bhg |
10 | $ 78.42 | 15:28:03 PM | NYSE | 24059G206bhi |
2 | $ 78.45 | 15:28:16 PM | NYSE | 24059G206boi |
100 | $ 78.55 | 15:28:36 PM | NYSE | 24059G206bvn |
98 | $ 78.55 | 15:28:36 PM | NYSE | 24059G206bvp |
100 | $ 78.56 | 15:28:42 PM | NYSE | 24059G206c09 |
100 | $ 78.60 | 15:28:53 PM | NYSE | 24059G206c58 |
54 | $ 78.56 | 15:29:02 PM | NYSE | 24059G206c91 |
46 | $ 78.56 | 15:29:02 PM | NYSE | 24059G206c93 |
100 | $ 78.58 | 15:29:32 PM | NYSE | 24059G206cm5 |
7 | $ 78.58 | 15:29:52 PM | NYSE | 24059G206cvi |
93 | $ 78.58 | 15:29:52 PM | NYSE | 24059G206cvk |
100 | $ 78.57 | 15:30:05 PM | NYSE | 24059G206cz5 |
94 | $ 78.53 | 15:30:11 PM | NYSE | 24059G206d6m |
5 | $ 78.54 | 15:30:16 PM | NYSE | 24059G206d7z |
1 | $ 78.54 | 15:30:22 PM | NYSE | 24059G206d9y |
99 | $ 78.54 | 15:30:22 PM | NYSE | 24059G206da0 |
1 | $ 78.54 | 15:30:22 PM | NYSE | 24059G206da2 |
3 | $ 78.52 | 15:30:31 PM | NYSE | 24059G206ddm |
84 | $ 78.52 | 15:30:43 PM | NYSE | 24059G206dib |
100 | $ 78.54 | 15:30:46 PM | NYSE | 24059G206div |
13 | $ 78.54 | 15:30:46 PM | NYSE | 24059G206dix |
100 | $ 78.56 | 15:31:32 PM | NYSE | 24059G206dxo |
100 | $ 78.56 | 15:32:15 PM | NYSE | 24059G206efn |
100 | $ 78.55 | 15:32:18 PM | NYSE | 24059G206ei5 |
100 | $ 78.53 | 15:32:31 PM | NYSE | 24059G206en1 |
99 | $ 78.51 | 15:32:41 PM | NYSE | 24059G206eq7 |
100 | $ 78.55 | 15:33:45 PM | NYSE | 24059G206fdj |
1 | $ 78.55 | 15:33:45 PM | NYSE | 24059G206fdl |
100 | $ 78.51 | 15:34:33 PM | NYSE | 24059G206g82 |
100 | $ 78.51 | 15:34:33 PM | NYSE | 24059G206g84 |
100 | $ 78.51 | 15:34:33 PM | NYSE | 24059G206g89 |
100 | $ 78.52 | 15:34:46 PM | NYSE | 24059G206gjo |
105 | $ 78.52 | 15:34:46 PM | NYSE | 24059G206gjq |
2352 | $ 78.54 | 15:34:46 PM | NYSE | 24059G206gjt |
100 | $ 78.54 | 15:34:46 PM | NYSE | 24059G206gjv |
143 | $ 78.54 | 15:34:46 PM | NYSE | 24059G206gjx |
1600 | $ 78.54 | 15:36:31 PM | NYSE | 24059G206is2 |
100 | $ 78.53 | 15:36:53 PM | NYSE | 24059G206j92 |
29 | $ 78.54 | 15:36:53 PM | NYSE | 24059G206j94 |
1 | $ 78.56 | 15:37:15 PM | NYSE | 24059G206jhh |
1 | $ 78.56 | 15:37:24 PM | NYSE | 24059G206jnu |