Last checked at 26 Feb 2024 09:30
26th February 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 23rd 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 |
81,900 | $78.9440 | $79.41 | $78.50 | 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 689,941,819 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,198,830 of its ordinary shares in treasury, which represents 5.635 % 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 23 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: | 23rd February 2024 | |||||||
Aggregated Information | ||||||||
| ||||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| ||||
See attached schedule | USD | $78.9440 | 81,900 |
| ||||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
99 | $ 78.76 | 09:30:01 AM | NYSE | 24054G200edt |
1 | $ 78.71 | 09:30:03 AM | NYSE | 24054G200ey9 |
100 | $ 78.70 | 09:30:24 AM | NYSE | 24054G200flu |
100 | $ 78.57 | 09:30:41 AM | NYSE | 24054G200g6p |
100 | $ 78.53 | 09:30:49 AM | NYSE | 24054G200gii |
100 | $ 78.55 | 09:31:02 AM | NYSE | 24054G200gy0 |
66 | $ 78.54 | 09:31:02 AM | NYSE | 24054G200gy3 |
58 | $ 78.54 | 09:31:02 AM | NYSE | 24054G200gy5 |
34 | $ 78.54 | 09:31:02 AM | NYSE | 24054G200gy7 |
42 | $ 78.54 | 09:31:02 AM | NYSE | 24054G200gy9 |
100 | $ 78.50 | 09:31:39 AM | NYSE | 24054G200hwa |
25 | $ 78.50 | 09:31:39 AM | NYSE | 24054G200hwc |
75 | $ 78.50 | 09:31:39 AM | NYSE | 24054G200hwe |
200 | $ 78.80 | 09:32:11 AM | NYSE | 24054G200im7 |
100 | $ 78.75 | 09:32:20 AM | NYSE | 24054G200iq7 |
100 | $ 78.75 | 09:32:20 AM | NYSE | 24054G200iq9 |
100 | $ 78.75 | 09:32:20 AM | NYSE | 24054G200iqd |
49 | $ 78.72 | 09:32:58 AM | NYSE | 24054G200j93 |
100 | $ 78.72 | 09:32:58 AM | NYSE | 24054G200j95 |
51 | $ 78.72 | 09:33:19 AM | NYSE | 24054G200jqc |
49 | $ 78.72 | 09:33:19 AM | NYSE | 24054G200jqe |
100 | $ 78.72 | 09:33:19 AM | NYSE | 24054G200jqg |
51 | $ 78.72 | 09:33:20 AM | NYSE | 24054G200jqi |
100 | $ 78.67 | 09:33:49 AM | NYSE | 24054G200k6r |
100 | $ 78.67 | 09:33:49 AM | NYSE | 24054G200k6t |
64 | $ 78.72 | 09:35:22 AM | NYSE | 24054G200lyt |
100 | $ 78.72 | 09:35:22 AM | NYSE | 24054G200lyv |
83 | $ 78.72 | 09:35:22 AM | NYSE | 24054G200lyx |
36 | $ 78.72 | 09:35:22 AM | NYSE | 24054G200lyz |
100 | $ 78.72 | 09:35:22 AM | NYSE | 24054G200lz1 |
100 | $ 78.72 | 09:35:22 AM | NYSE | 24054G200lz3 |
17 | $ 78.72 | 09:35:22 AM | NYSE | 24054G200lz5 |
66 | $ 78.72 | 09:35:22 AM | NYSE | 24054G200lz7 |
100 | $ 78.72 | 09:35:22 AM | NYSE | 24054G200lz9 |
15 | $ 78.72 | 09:35:22 AM | NYSE | 24054G200lzb |
85 | $ 78.72 | 09:35:22 AM | NYSE | 24054G200lzd |
34 | $ 78.72 | 09:35:22 AM | NYSE | 24054G200lzf |
100 | $ 78.72 | 09:35:22 AM | NYSE | 24054G200lzh |
100 | $ 78.72 | 09:36:02 AM | NYSE | 24054G200mqv |
100 | $ 78.73 | 09:36:28 AM | NYSE | 24054G200n87 |
100 | $ 78.73 | 09:36:28 AM | NYSE | 24054G200n89 |
21 | $ 78.72 | 09:36:33 AM | NYSE | 24054G200nal |
83 | $ 78.72 | 09:36:33 AM | NYSE | 24054G200nan |
79 | $ 78.72 | 09:36:33 AM | NYSE | 24054G200nap |
17 | $ 78.72 | 09:36:33 AM | NYSE | 24054G200nar |
100 | $ 78.72 | 09:36:33 AM | NYSE | 24054G200nat |
21 | $ 78.72 | 09:36:33 AM | NYSE | 24054G200nav |
79 | $ 78.72 | 09:36:33 AM | NYSE | 24054G200nax |
89 | $ 78.72 | 09:36:33 AM | NYSE | 24054G200naz |
11 | $ 78.72 | 09:36:33 AM | NYSE | 24054G200nb1 |
100 | $ 78.705 | 09:36:33 AM | NYSE | 24054G200nb3 |
100 | $ 78.72 | 09:37:04 AM | NYSE | 24054G200npo |
100 | $ 78.71 | 09:37:10 AM | NYSE | 24054G200nun |
6 | $ 78.74 | 09:37:36 AM | NYSE | 24054G200obc |
75 | $ 78.74 | 09:37:36 AM | NYSE | 24054G200obe |
100 | $ 78.78 | 09:37:39 AM | NYSE | 24054G200oca |
19 | $ 78.78 | 09:37:39 AM | NYSE | 24054G200occ |
100 | $ 78.76 | 09:38:22 AM | NYSE | 24054G200oyj |
100 | $ 78.76 | 09:38:22 AM | NYSE | 24054G200oyl |
100 | $ 78.76 | 09:38:22 AM | NYSE | 24054G200oyn |
100 | $ 78.79 | 09:38:56 AM | NYSE | 24054G200pfs |
100 | $ 78.79 | 09:38:56 AM | NYSE | 24054G200pfu |
99 | $ 78.79 | 09:38:56 AM | NYSE | 24054G200pfw |
1 | $ 78.78 | 09:38:56 AM | NYSE | 24054G200pfy |
100 | $ 78.78 | 09:38:56 AM | NYSE | 24054G200pg0 |
62 | $ 78.75 | 09:39:19 AM | NYSE | 24054G200pne |
88 | $ 78.78 | 09:39:51 AM | NYSE | 24054G200pza |
38 | $ 78.78 | 09:39:51 AM | NYSE | 24054G200pzc |
100 | $ 78.78 | 09:39:51 AM | NYSE | 24054G200pze |
12 | $ 78.76 | 09:39:51 AM | NYSE | 24054G200pzg |
10 | $ 78.76 | 09:39:51 AM | NYSE | 24054G200pzi |
100 | $ 78.81 | 09:40:30 AM | NYSE | 24054G200qkl |
90 | $ 78.81 | 09:40:30 AM | NYSE | 24054G200qkn |
100 | $ 78.81 | 09:40:30 AM | NYSE | 24054G200qkp |
10 | $ 78.81 | 09:40:30 AM | NYSE | 24054G200qkr |
100 | $ 78.81 | 09:40:30 AM | NYSE | 24054G200qkt |
90 | $ 78.80 | 09:40:30 AM | NYSE | 24054G200qkv |
100 | $ 78.97 | 09:41:11 AM | NYSE | 24054G200r7o |
100 | $ 78.97 | 09:41:11 AM | NYSE | 24054G200r7q |
100 | $ 78.97 | 09:41:11 AM | NYSE | 24054G200r7s |
100 | $ 79.01 | 09:41:18 AM | NYSE | 24054G200rbo |
100 | $ 78.98 | 09:41:31 AM | NYSE | 24054G200rid |
100 | $ 78.97 | 09:42:02 AM | NYSE | 24054G200sc0 |
100 | $ 78.97 | 09:42:02 AM | NYSE | 24054G200sc2 |
100 | $ 78.97 | 09:42:02 AM | NYSE | 24054G200sc4 |
20 | $ 78.96 | 09:42:30 AM | NYSE | 24054G200spz |
100 | $ 79.00 | 09:42:35 AM | NYSE | 24054G200ssw |
80 | $ 79.00 | 09:42:35 AM | NYSE | 24054G200ssy |
100 | $ 78.99 | 09:42:43 AM | NYSE | 24054G200sve |
100 | $ 78.90 | 09:42:51 AM | NYSE | 24054G200sym |
100 | $ 79.08 | 09:43:28 AM | NYSE | 24054G200twz |
100 | $ 79.08 | 09:43:28 AM | NYSE | 24054G200tx1 |
100 | $ 79.08 | 09:43:28 AM | NYSE | 24054G200tx3 |
100 | $ 79.03 | 09:43:51 AM | NYSE | 24054G200u68 |
70 | $ 79.05 | 09:44:41 AM | NYSE | 24054G200usd |
30 | $ 79.05 | 09:44:41 AM | NYSE | 24054G200usf |
100 | $ 79.05 | 09:44:41 AM | NYSE | 24054G200ush |
100 | $ 79.05 | 09:44:41 AM | NYSE | 24054G200usj |
100 | $ 79.06 | 09:45:25 AM | NYSE | 24054G200vd9 |
100 | $ 79.06 | 09:45:25 AM | NYSE | 24054G200vdb |
41 | $ 79.02 | 09:46:07 AM | NYSE | 24054G200vu9 |
100 | $ 79.02 | 09:46:07 AM | NYSE | 24054G200vub |
41 | $ 79.02 | 09:46:28 AM | NYSE | 24054G200w0r |
59 | $ 79.02 | 09:46:28 AM | NYSE | 24054G200w0t |
59 | $ 79.02 | 09:46:34 AM | NYSE | 24054G200w2b |
100 | $ 79.02 | 09:46:34 AM | NYSE | 24054G200w2d |
100 | $ 79.02 | 09:46:35 AM | NYSE | 24054G200w2f |
100 | $ 79.04 | 09:48:00 AM | NYSE | 24054G200xdp |
100 | $ 79.11 | 09:48:33 AM | NYSE | 24054G200xvs |
100 | $ 79.11 | 09:48:33 AM | NYSE | 24054G200xvu |
100 | $ 79.11 | 09:48:33 AM | NYSE | 24054G200xvw |
100 | $ 79.11 | 09:48:33 AM | NYSE | 24054G200xvy |
100 | $ 79.11 | 09:48:33 AM | NYSE | 24054G200xw0 |
100 | $ 79.11 | 09:48:33 AM | NYSE | 24054G200xw2 |
100 | $ 79.11 | 09:48:38 AM | NYSE | 24054G200y0w |
100 | $ 79.11 | 09:48:58 AM | NYSE | 24054G200y66 |
25 | $ 78.97 | 09:49:55 AM | NYSE | 24054G200yt2 |
100 | $ 78.97 | 09:50:04 AM | NYSE | 24054G200yz3 |
68 | $ 78.97 | 09:50:04 AM | NYSE | 24054G200yz5 |
75 | $ 78.97 | 09:50:04 AM | NYSE | 24054G200yz7 |
32 | $ 78.97 | 09:50:04 AM | NYSE | 24054G200yz9 |
100 | $ 79.03 | 09:51:00 AM | NYSE | 24054G201017 |
100 | $ 79.03 | 09:51:00 AM | NYSE | 24054G201019 |
100 | $ 79.03 | 09:51:00 AM | NYSE | 24054G20101b |
100 | $ 79.03 | 09:51:00 AM | NYSE | 24054G20101d |
100 | $ 79.01 | 09:51:07 AM | NYSE | 24054G20107q |
100 | $ 78.97 | 09:51:58 AM | NYSE | 24054G2011ph |
100 | $ 78.97 | 09:52:36 AM | NYSE | 24054G2012x2 |
100 | $ 78.97 | 09:52:36 AM | NYSE | 24054G2012x4 |
94 | $ 78.97 | 09:52:36 AM | NYSE | 24054G2012x6 |
100 | $ 78.97 | 09:52:36 AM | NYSE | 24054G2012x8 |
6 | $ 78.97 | 09:52:36 AM | NYSE | 24054G2012xa |
100 | $ 78.92 | 09:52:59 AM | NYSE | 24054G20134q |
100 | $ 78.92 | 09:52:59 AM | NYSE | 24054G20134s |
50 | $ 78.91 | 09:54:09 AM | NYSE | 24054G2013wp |
100 | $ 78.92 | 09:54:17 AM | NYSE | 24054G2013z5 |
50 | $ 78.92 | 09:54:17 AM | NYSE | 24054G2013z7 |
100 | $ 78.92 | 09:54:17 AM | NYSE | 24054G2013za |
100 | $ 78.92 | 09:54:17 AM | NYSE | 24054G2013ze |
10 | $ 78.91 | 09:55:28 AM | NYSE | 24054G2014pb |
90 | $ 78.93 | 09:55:58 AM | NYSE | 24054G2014yi |
10 | $ 78.93 | 09:55:58 AM | NYSE | 24054G2014yk |
65 | $ 78.92 | 09:56:02 AM | NYSE | 24054G20152v |
48 | $ 78.92 | 09:56:02 AM | NYSE | 24054G20152x |
100 | $ 78.92 | 09:56:02 AM | NYSE | 24054G20152z |
100 | $ 78.92 | 09:56:03 AM | NYSE | 24054G201531 |
90 | $ 78.92 | 09:56:03 AM | NYSE | 24054G201533 |
52 | $ 78.92 | 09:56:03 AM | NYSE | 24054G201535 |
35 | $ 78.92 | 09:56:03 AM | NYSE | 24054G201537 |
100 | $ 78.92 | 09:56:03 AM | NYSE | 24054G201539 |
100 | $ 78.87 | 09:56:31 AM | NYSE | 24054G2015ew |
100 | $ 78.87 | 09:56:31 AM | NYSE | 24054G2015ey |
100 | $ 78.85 | 09:57:09 AM | NYSE | 24054G2015ri |
100 | $ 78.85 | 09:57:09 AM | NYSE | 24054G2015rk |
100 | $ 78.85 | 09:57:09 AM | NYSE | 24054G2015rm |
100 | $ 78.84 | 09:57:11 AM | NYSE | 24054G2015sw |
100 | $ 78.83 | 09:57:29 AM | NYSE | 24054G2015yp |
20 | $ 78.81 | 09:57:50 AM | NYSE | 24054G20166i |
80 | $ 78.81 | 09:57:50 AM | NYSE | 24054G20166k |
100 | $ 78.78 | 09:58:01 AM | NYSE | 24054G201693 |
88 | $ 78.79 | 09:58:20 AM | NYSE | 24054G2016e7 |
3 | $ 78.79 | 09:58:43 AM | NYSE | 24054G2016ql |
100 | $ 78.81 | 09:58:48 AM | NYSE | 24054G2016sv |
9 | $ 78.81 | 09:58:48 AM | NYSE | 24054G2016sx |
100 | $ 78.81 | 09:59:01 AM | NYSE | 24054G2016xu |
100 | $ 78.81 | 09:59:44 AM | NYSE | 24054G2017jp |
100 | $ 78.81 | 09:59:44 AM | NYSE | 24054G2017jn |
41 | $ 78.81 | 09:59:44 AM | NYSE | 24054G2017jr |
59 | $ 78.81 | 09:59:44 AM | NYSE | 24054G2017jt |
100 | $ 78.83 | 10:00:05 AM | NYSE | 24054G2017qu |
100 | $ 78.81 | 10:00:16 AM | NYSE | 24054G201806 |
11 | $ 78.79 | 10:00:52 AM | NYSE | 24054G2018td |
100 | $ 78.79 | 10:00:52 AM | NYSE | 24054G2018tf |
92 | $ 78.78 | 10:01:35 AM | NYSE | 24054G2019jn |
89 | $ 78.78 | 10:01:35 AM | NYSE | 24054G2019jp |
100 | $ 78.78 | 10:01:35 AM | NYSE | 24054G2019jr |
8 | $ 78.78 | 10:01:35 AM | NYSE | 24054G2019jt |
100 | $ 78.78 | 10:01:35 AM | NYSE | 24054G2019jv |
100 | $ 78.79 | 10:02:04 AM | NYSE | 24054G2019xz |
100 | $ 78.80 | 10:02:17 AM | NYSE | 24054G201a5r |
100 | $ 78.79 | 10:02:37 AM | NYSE | 24054G201aho |
100 | $ 78.79 | 10:02:37 AM | NYSE | 24054G201ahq |
100 | $ 78.80 | 10:03:12 AM | NYSE | 24054G201b49 |
100 | $ 78.80 | 10:03:12 AM | NYSE | 24054G201b4b |
32 | $ 78.81 | 10:04:18 AM | NYSE | 24054G201c4f |
100 | $ 78.81 | 10:04:18 AM | NYSE | 24054G201c4h |
100 | $ 78.81 | 10:04:18 AM | NYSE | 24054G201c4j |
68 | $ 78.81 | 10:04:18 AM | NYSE | 24054G201c4l |
100 | $ 78.81 | 10:04:19 AM | NYSE | 24054G201c4n |
100 | $ 78.79 | 10:04:25 AM | NYSE | 24054G201c7s |
100 | $ 78.79 | 10:04:46 AM | NYSE | 24054G201cis |
100 | $ 78.80 | 10:05:29 AM | NYSE | 24054G201d9v |
16 | $ 78.80 | 10:05:29 AM | NYSE | 24054G201d9x |
9 | $ 78.80 | 10:05:29 AM | NYSE | 24054G201d9z |
100 | $ 78.80 | 10:05:29 AM | NYSE | 24054G201da1 |
75 | $ 78.80 | 10:05:30 AM | NYSE | 24054G201da3 |
100 | $ 78.82 | 10:05:38 AM | NYSE | 24054G201dfk |
100 | $ 78.87 | 10:06:03 AM | NYSE | 24054G201dr7 |
100 | $ 78.87 | 10:06:21 AM | NYSE | 24054G201dyf |
100 | $ 78.83 | 10:06:30 AM | NYSE | 24054G201e1b |
100 | $ 78.82 | 10:06:59 AM | NYSE | 24054G201euq |
100 | $ 78.80 | 10:07:13 AM | NYSE | 24054G201f0u |
100 | $ 78.78 | 10:07:29 AM | NYSE | 24054G201f70 |
100 | $ 78.80 | 10:08:40 AM | NYSE | 24054G201hdb |
100 | $ 78.80 | 10:08:40 AM | NYSE | 24054G201hdf |
100 | $ 78.80 | 10:08:40 AM | NYSE | 24054G201hdi |
100 | $ 78.80 | 10:09:28 AM | NYSE | 24054G201lyk |
100 | $ 78.80 | 10:09:28 AM | NYSE | 24054G201lyn |
100 | $ 78.80 | 10:09:28 AM | NYSE | 24054G201lyr |
100 | $ 78.78 | 10:10:00 AM | NYSE | 24054G201nrm |
100 | $ 78.76 | 10:10:04 AM | NYSE | 24054G201nur |
100 | $ 78.76 | 10:10:38 AM | NYSE | 24054G201oci |
100 | $ 78.76 | 10:10:38 AM | NYSE | 24054G201ock |
100 | $ 78.77 | 10:11:01 AM | NYSE | 24054G201olk |
50 | $ 78.76 | 10:11:13 AM | NYSE | 24054G201os7 |
50 | $ 78.76 | 10:11:13 AM | NYSE | 24054G201os9 |
100 | $ 78.75 | 10:11:30 AM | NYSE | 24054G201p01 |
100 | $ 78.73 | 10:12:18 AM | NYSE | 24054G201pm7 |
38 | $ 78.73 | 10:12:18 AM | NYSE | 24054G201pm9 |
62 | $ 78.73 | 10:12:18 AM | NYSE | 24054G201pmb |
100 | $ 78.71 | 10:12:45 AM | NYSE | 24054G201pyz |
100 | $ 78.66 | 10:13:11 AM | NYSE | 24054G201qay |
100 | $ 78.66 | 10:13:11 AM | NYSE | 24054G201qb0 |
100 | $ 78.68 | 10:13:26 AM | NYSE | 24054G201qfi |
100 | $ 78.71 | 10:14:36 AM | NYSE | 24054G201rdw |
100 | $ 78.71 | 10:14:36 AM | NYSE | 24054G201rdy |
100 | $ 78.71 | 10:14:36 AM | NYSE | 24054G201re0 |
100 | $ 78.72 | 10:15:19 AM | NYSE | 24054G201ruw |
100 | $ 78.72 | 10:15:19 AM | NYSE | 24054G201ruy |
100 | $ 78.72 | 10:15:19 AM | NYSE | 24054G201rv0 |
100 | $ 78.71 | 10:15:42 AM | NYSE | 24054G201s3w |
100 | $ 78.79 | 10:16:17 AM | NYSE | 24054G201slz |
81 | $ 78.79 | 10:17:05 AM | NYSE | 24054G201t8m |
40 | $ 78.79 | 10:17:05 AM | NYSE | 24054G201t8k |
60 | $ 78.79 | 10:17:05 AM | NYSE | 24054G201t8o |
19 | $ 78.79 | 10:17:05 AM | NYSE | 24054G201t8q |
100 | $ 78.80 | 10:17:29 AM | NYSE | 24054G201tiw |
100 | $ 78.80 | 10:17:29 AM | NYSE | 24054G201tiz |
98 | $ 78.79 | 10:17:42 AM | NYSE | 24054G201tov |
2 | $ 78.79 | 10:17:42 AM | NYSE | 24054G201tox |
100 | $ 78.80 | 10:18:07 AM | NYSE | 24054G201u1k |
25 | $ 78.80 | 10:18:26 AM | NYSE | 24054G201uah |
75 | $ 78.86 | 10:20:02 AM | NYSE | 24054G201vi9 |
100 | $ 78.86 | 10:20:02 AM | NYSE | 24054G201vib |
100 | $ 78.86 | 10:20:02 AM | NYSE | 24054G201vie |
100 | $ 78.86 | 10:20:02 AM | NYSE | 24054G201vig |
100 | $ 78.86 | 10:20:02 AM | NYSE | 24054G201vii |
38 | $ 78.84 | 10:20:15 AM | NYSE | 24054G201vo0 |
62 | $ 78.84 | 10:20:15 AM | NYSE | 24054G201vo2 |
100 | $ 78.86 | 10:21:12 AM | NYSE | 24054G201wvr |
54 | $ 78.86 | 10:21:13 AM | NYSE | 24054G201wyz |
1 | $ 78.91 | 10:22:13 AM | NYSE | 24054G201xm9 |
100 | $ 78.94 | 10:22:54 AM | NYSE | 24054G201y4e |
100 | $ 78.94 | 10:22:54 AM | NYSE | 24054G201y4g |
38 | $ 78.94 | 10:22:54 AM | NYSE | 24054G201y4i |
100 | $ 78.94 | 10:22:54 AM | NYSE | 24054G201y4k |
45 | $ 78.94 | 10:22:54 AM | NYSE | 24054G201y4m |
62 | $ 78.94 | 10:22:55 AM | NYSE | 24054G201y4o |
100 | $ 78.91 | 10:23:00 AM | NYSE | 24054G201y7m |
99 | $ 78.89 | 10:23:54 AM | NYSE | 24054G201z2w |
1 | $ 78.89 | 10:23:54 AM | NYSE | 24054G201z2y |
100 | $ 78.89 | 10:23:54 AM | NYSE | 24054G201z30 |
100 | $ 78.84 | 10:24:31 AM | NYSE | 24054G201zlm |
100 | $ 78.90 | 10:24:56 AM | NYSE | 24054G201zv0 |
100 | $ 78.92 | 10:25:10 AM | NYSE | 24054G201zz6 |
75 | $ 78.95 | 10:25:21 AM | NYSE | 24054G20205l |
25 | $ 78.95 | 10:25:21 AM | NYSE | 24054G20205n |
100 | $ 78.95 | 10:25:24 AM | NYSE | 24054G20208j |
100 | $ 78.91 | 10:25:35 AM | NYSE | 24054G2020dq |
25 | $ 78.93 | 10:25:51 AM | NYSE | 24054G2020lz |
100 | $ 78.93 | 10:26:00 AM | NYSE | 24054G2020p7 |
75 | $ 78.93 | 10:26:00 AM | NYSE | 24054G2020p9 |
50 | $ 78.92 | 10:26:08 AM | NYSE | 24054G2020t1 |
50 | $ 78.92 | 10:26:08 AM | NYSE | 24054G2020t3 |
100 | $ 78.90 | 10:26:21 AM | NYSE | 24054G2020z6 |
24 | $ 78.91 | 10:26:28 AM | NYSE | 24054G20210x |
76 | $ 78.93 | 10:26:55 AM | NYSE | 24054G2021gs |
23 | $ 78.93 | 10:26:55 AM | NYSE | 24054G2021gv |
100 | $ 78.94 | 10:27:10 AM | NYSE | 24054G2021kj |
77 | $ 78.94 | 10:27:10 AM | NYSE | 24054G2021kl |
100 | $ 78.94 | 10:27:14 AM | NYSE | 24054G2021n2 |
100 | $ 78.94 | 10:27:32 AM | NYSE | 24054G2021tb |
100 | $ 78.98 | 10:27:47 AM | NYSE | 24054G2021x5 |
100 | $ 78.99 | 10:28:52 AM | NYSE | 24054G2022kw |
79 | $ 78.96 | 10:29:26 AM | NYSE | 24054G202328 |
21 | $ 78.96 | 10:29:26 AM | NYSE | 24054G20232a |
100 | $ 78.94 | 10:29:39 AM | NYSE | 24054G20239d |
100 | $ 78.94 | 10:30:02 AM | NYSE | 24054G2023hz |
18 | $ 78.94 | 10:30:22 AM | NYSE | 24054G2023og |
52 | $ 78.94 | 10:30:22 AM | NYSE | 24054G2023oi |
30 | $ 78.94 | 10:30:24 AM | NYSE | 24054G2023pk |
10 | $ 78.95 | 10:30:30 AM | NYSE | 24054G2023rh |
75 | $ 78.95 | 10:30:35 AM | NYSE | 24054G2023t5 |
15 | $ 78.95 | 10:30:35 AM | NYSE | 24054G2023t7 |
100 | $ 78.95 | 10:30:44 AM | NYSE | 24054G2023yk |
21 | $ 79.00 | 10:31:42 AM | NYSE | 24054G2024g1 |
79 | $ 79.02 | 10:31:58 AM | NYSE | 24054G2024mk |
100 | $ 79.02 | 10:31:58 AM | NYSE | 24054G2024mm |
100 | $ 79.01 | 10:32:07 AM | NYSE | 24054G2024ox |
100 | $ 79.06 | 10:32:34 AM | NYSE | 24054G20250l |
100 | $ 79.05 | 10:32:48 AM | NYSE | 24054G20255m |
63 | $ 79.05 | 10:32:53 AM | NYSE | 24054G202574 |
37 | $ 79.05 | 10:32:53 AM | NYSE | 24054G202578 |
65 | $ 79.05 | 10:33:01 AM | NYSE | 24054G2025b6 |
35 | $ 79.05 | 10:33:01 AM | NYSE | 24054G2025b8 |
100 | $ 79.08 | 10:34:23 AM | NYSE | 24054G202676 |
100 | $ 79.07 | 10:34:31 AM | NYSE | 24054G2026bv |
1 | $ 79.06 | 10:34:43 AM | NYSE | 24054G2026hp |
41 | $ 79.09 | 10:35:13 AM | NYSE | 24054G2026sb |
99 | $ 79.09 | 10:35:13 AM | NYSE | 24054G2026sd |
59 | $ 79.09 | 10:35:13 AM | NYSE | 24054G2026sf |
100 | $ 79.08 | 10:35:21 AM | NYSE | 24054G2026wo |
100 | $ 79.09 | 10:35:42 AM | NYSE | 24054G20273v |
100 | $ 79.10 | 10:35:54 AM | NYSE | 24054G20277d |
1 | $ 79.13 | 10:36:16 AM | NYSE | 24054G2027lb |
99 | $ 79.14 | 10:36:17 AM | NYSE | 24054G2027ld |
50 | $ 79.07 | 10:36:49 AM | NYSE | 24054G20281h |
50 | $ 79.07 | 10:36:49 AM | NYSE | 24054G20281j |
100 | $ 79.11 | 10:37:08 AM | NYSE | 24054G20287z |
99 | $ 79.09 | 10:37:30 AM | NYSE | 24054G2028cu |
1 | $ 79.09 | 10:37:30 AM | NYSE | 24054G2028cw |
5 | $ 79.08 | 10:38:21 AM | NYSE | 24054G2028qy |
95 | $ 79.08 | 10:38:27 AM | NYSE | 24054G2028sf |
100 | $ 79.10 | 10:39:19 AM | NYSE | 24054G2029gj |
41 | $ 79.11 | 10:39:53 AM | NYSE | 24054G2029wu |
16 | $ 79.11 | 10:40:00 AM | NYSE | 24054G2029zw |
43 | $ 79.11 | 10:40:06 AM | NYSE | 24054G202a3i |
100 | $ 79.11 | 10:40:06 AM | NYSE | 24054G202a3k |
100 | $ 79.12 | 10:40:23 AM | NYSE | 24054G202af9 |
100 | $ 79.11 | 10:40:57 AM | NYSE | 24054G202ayb |
100 | $ 79.13 | 10:41:10 AM | NYSE | 24054G202b20 |
100 | $ 79.09 | 10:41:35 AM | NYSE | 24054G202bn0 |
100 | $ 79.04 | 10:42:03 AM | NYSE | 24054G202btu |
100 | $ 79.03 | 10:42:05 AM | NYSE | 24054G202bug |
100 | $ 79.00 | 10:42:23 AM | NYSE | 24054G202c1l |
100 | $ 78.98 | 10:43:04 AM | NYSE | 24054G202cew |
100 | $ 78.98 | 10:44:00 AM | NYSE | 24054G202cwn |
100 | $ 78.93 | 10:44:12 AM | NYSE | 24054G202d0o |
100 | $ 78.94 | 10:44:44 AM | NYSE | 24054G202db6 |
78 | $ 78.93 | 10:45:04 AM | NYSE | 24054G202dgw |
22 | $ 78.93 | 10:45:04 AM | NYSE | 24054G202dgy |
43 | $ 78.90 | 10:45:24 AM | NYSE | 24054G202dm9 |
57 | $ 78.90 | 10:45:24 AM | NYSE | 24054G202dmb |
100 | $ 78.91 | 10:45:46 AM | NYSE | 24054G202dsd |
74 | $ 78.90 | 10:45:50 AM | NYSE | 24054G202dtz |
100 | $ 78.87 | 10:46:43 AM | NYSE | 24054G202ebx |
26 | $ 78.87 | 10:46:43 AM | NYSE | 24054G202ebz |
100 | $ 78.85 | 10:47:01 AM | NYSE | 24054G202ei7 |
100 | $ 78.87 | 10:47:20 AM | NYSE | 24054G202eo5 |
100 | $ 78.86 | 10:47:27 AM | NYSE | 24054G202epo |
100 | $ 78.85 | 10:47:38 AM | NYSE | 24054G202et5 |
35 | $ 78.84 | 10:47:59 AM | NYSE | 24054G202f09 |
65 | $ 78.84 | 10:47:59 AM | NYSE | 24054G202f0b |
100 | $ 78.81 | 10:48:13 AM | NYSE | 24054G202f6k |
100 | $ 78.81 | 10:48:30 AM | NYSE | 24054G202f9q |
100 | $ 78.82 | 10:49:02 AM | NYSE | 24054G202fh0 |
100 | $ 78.79 | 10:49:24 AM | NYSE | 24054G202fom |
100 | $ 78.75 | 10:49:41 AM | NYSE | 24054G202fsx |
100 | $ 78.71 | 10:50:09 AM | NYSE | 24054G202g1f |
100 | $ 78.71 | 10:50:27 AM | NYSE | 24054G202g84 |
99 | $ 78.69 | 10:50:57 AM | NYSE | 24054G202gkm |
1 | $ 78.69 | 10:50:57 AM | NYSE | 24054G202gkq |
100 | $ 78.67 | 10:51:08 AM | NYSE | 24054G202gnf |
100 | $ 78.71 | 10:52:24 AM | NYSE | 24054G202hl7 |
100 | $ 78.71 | 10:52:34 AM | NYSE | 24054G202hoq |
92 | $ 78.67 | 10:52:47 AM | NYSE | 24054G202hrx |
8 | $ 78.67 | 10:52:47 AM | NYSE | 24054G202hs0 |
100 | $ 78.64 | 10:52:55 AM | NYSE | 24054G202hw0 |
100 | $ 78.62 | 10:53:11 AM | NYSE | 24054G202i2j |
50 | $ 78.66 | 10:53:22 AM | NYSE | 24054G202i87 |
50 | $ 78.71 | 10:53:36 AM | NYSE | 24054G202icd |
50 | $ 78.71 | 10:53:36 AM | NYSE | 24054G202icf |
50 | $ 78.72 | 10:53:53 AM | NYSE | 24054G202ijz |
100 | $ 78.72 | 10:53:53 AM | NYSE | 24054G202ijx |
100 | $ 78.72 | 10:54:29 AM | NYSE | 24054G202iw6 |
100 | $ 78.71 | 10:54:51 AM | NYSE | 24054G202j1s |
100 | $ 78.72 | 10:55:24 AM | NYSE | 24054G202jcj |
100 | $ 78.74 | 10:56:32 AM | NYSE | 24054G202k0y |
23 | $ 78.77 | 10:57:04 AM | NYSE | 24054G202kb7 |
56 | $ 78.77 | 10:57:04 AM | NYSE | 24054G202kb9 |
21 | $ 78.77 | 10:57:04 AM | NYSE | 24054G202kbb |
100 | $ 78.76 | 10:57:10 AM | NYSE | 24054G202kdo |
38 | $ 78.73 | 10:57:15 AM | NYSE | 24054G202kfn |
19 | $ 78.73 | 10:57:30 AM | NYSE | 24054G202kju |
100 | $ 78.73 | 10:57:30 AM | NYSE | 24054G202kjw |
43 | $ 78.73 | 10:57:30 AM | NYSE | 24054G202kjy |
100 | $ 78.74 | 10:57:51 AM | NYSE | 24054G202kqt |
100 | $ 78.79 | 10:58:14 AM | NYSE | 24054G202kzk |
100 | $ 78.79 | 10:58:21 AM | NYSE | 24054G202l4q |
100 | $ 78.80 | 10:59:03 AM | NYSE | 24054G202lky |
39 | $ 78.81 | 10:59:27 AM | NYSE | 24054G202lqo |
61 | $ 78.81 | 10:59:27 AM | NYSE | 24054G202lqq |
100 | $ 78.83 | 10:59:46 AM | NYSE | 24054G202lxk |
100 | $ 78.83 | 10:59:57 AM | NYSE | 24054G202m3d |
12 | $ 78.79 | 10:59:58 AM | NYSE | 24054G202m3w |
88 | $ 78.79 | 10:59:58 AM | NYSE | 24054G202m3y |
100 | $ 78.82 | 11:00:11 AM | NYSE | 24054G202m9k |
100 | $ 78.82 | 11:00:25 AM | NYSE | 24054G202mdp |
100 | $ 78.77 | 11:00:33 AM | NYSE | 24054G202mg1 |
77 | $ 78.77 | 11:00:43 AM | NYSE | 24054G202mls |
15 | $ 78.77 | 11:00:45 AM | NYSE | 24054G202mo0 |
8 | $ 78.77 | 11:00:45 AM | NYSE | 24054G202mo2 |
100 | $ 78.73 | 11:01:09 AM | NYSE | 24054G202mu4 |
100 | $ 78.69 | 11:02:39 AM | NYSE | 24054G202nm8 |
33 | $ 78.67 | 11:03:27 AM | NYSE | 24054G202o5f |
67 | $ 78.66 | 11:03:27 AM | NYSE | 24054G202o5h |
49 | $ 78.65 | 11:03:47 AM | NYSE | 24054G202oa3 |
51 | $ 78.65 | 11:03:47 AM | NYSE | 24054G202oa5 |
100 | $ 78.61 | 11:04:33 AM | NYSE | 24054G202oyx |
100 | $ 78.59 | 11:04:43 AM | NYSE | 24054G202p4h |
100 | $ 78.59 | 11:05:14 AM | NYSE | 24054G202pfr |
100 | $ 78.59 | 11:05:51 AM | NYSE | 24054G202ptn |
100 | $ 78.59 | 11:06:01 AM | NYSE | 24054G202q4z |
100 | $ 78.58 | 11:06:27 AM | NYSE | 24054G202qg9 |
100 | $ 78.60 | 11:07:28 AM | NYSE | 24054G202r4u |
100 | $ 78.59 | 11:07:33 AM | NYSE | 24054G202r5p |
100 | $ 78.65 | 11:08:47 AM | NYSE | 24054G202rsw |
100 | $ 78.65 | 11:08:47 AM | NYSE | 24054G202rsy |
100 | $ 78.62 | 11:09:00 AM | NYSE | 24054G202rw6 |
100 | $ 78.61 | 11:09:33 AM | NYSE | 24054G202s87 |
100 | $ 78.61 | 11:09:33 AM | NYSE | 24054G202s8a |
79 | $ 78.56 | 11:11:10 AM | NYSE | 24054G202t4c |
100 | $ 78.56 | 11:11:10 AM | NYSE | 24054G202t4e |
100 | $ 78.56 | 11:11:10 AM | NYSE | 24054G202t4g |
100 | $ 78.56 | 11:11:10 AM | NYSE | 24054G202t4i |
21 | $ 78.56 | 11:11:10 AM | NYSE | 24054G202t4k |
100 | $ 78.60 | 11:12:30 AM | NYSE | 24054G202tun |
100 | $ 78.60 | 11:12:30 AM | NYSE | 24054G202tup |
100 | $ 78.60 | 11:12:30 AM | NYSE | 24054G202tur |
18 | $ 78.60 | 11:12:30 AM | NYSE | 24054G202tut |
82 | $ 78.60 | 11:12:30 AM | NYSE | 24054G202tuv |
100 | $ 78.57 | 11:12:55 AM | NYSE | 24054G202u1i |
100 | $ 78.56 | 11:13:21 AM | NYSE | 24054G202ub6 |
100 | $ 78.55 | 11:13:35 AM | NYSE | 24054G202ufy |
100 | $ 78.53 | 11:13:59 AM | NYSE | 24054G202ur8 |
24 | $ 78.59 | 11:14:43 AM | NYSE | 24054G202v8a |
2 | $ 78.59 | 11:15:00 AM | NYSE | 24054G202vdr |
100 | $ 78.59 | 11:15:01 AM | NYSE | 24054G202vdt |
74 | $ 78.59 | 11:15:01 AM | NYSE | 24054G202vdv |
1 | $ 78.60 | 11:15:17 AM | NYSE | 24054G202vkx |
50 | $ 78.63 | 11:15:38 AM | NYSE | 24054G202vrs |
100 | $ 78.63 | 11:15:38 AM | NYSE | 24054G202vru |
49 | $ 78.63 | 11:15:38 AM | NYSE | 24054G202vrw |
93 | $ 78.65 | 11:15:49 AM | NYSE | 24054G202vvj |
7 | $ 78.65 | 11:16:08 AM | NYSE | 24054G202w04 |
100 | $ 78.64 | 11:17:13 AM | NYSE | 24054G202wj2 |
100 | $ 78.64 | 11:17:13 AM | NYSE | 24054G202wj4 |
100 | $ 78.64 | 11:17:13 AM | NYSE | 24054G202wj6 |
25 | $ 78.63 | 11:17:32 AM | NYSE | 24054G202wos |
75 | $ 78.63 | 11:17:32 AM | NYSE | 24054G202wou |
50 | $ 78.64 | 11:17:38 AM | NYSE | 24054G202wq7 |
50 | $ 78.68 | 11:17:58 AM | NYSE | 24054G202wxu |
100 | $ 78.71 | 11:18:43 AM | NYSE | 24054G202xcl |
100 | $ 78.71 | 11:18:43 AM | NYSE | 24054G202xcn |
100 | $ 78.71 | 11:18:46 AM | NYSE | 24054G202xd8 |
100 | $ 78.72 | 11:19:25 AM | NYSE | 24054G202xnc |
100 | $ 78.75 | 11:20:30 AM | NYSE | 24054G202yi9 |
100 | $ 78.76 | 11:21:18 AM | NYSE | 24054G202yzo |
100 | $ 78.76 | 11:21:18 AM | NYSE | 24054G202yzq |
100 | $ 78.76 | 11:21:18 AM | NYSE | 24054G202yzs |
100 | $ 78.76 | 11:21:18 AM | NYSE | 24054G202yzu |
100 | $ 78.74 | 11:21:30 AM | NYSE | 24054G202z1u |
100 | $ 78.75 | 11:22:02 AM | NYSE | 24054G202zfs |
88 | $ 78.77 | 11:22:21 AM | NYSE | 24054G202zt3 |
12 | $ 78.75 | 11:23:21 AM | NYSE | 24054G2030cn |
80 | $ 78.75 | 11:23:21 AM | NYSE | 24054G2030cp |
10 | $ 78.76 | 11:23:58 AM | NYSE | 24054G2030oz |
10 | $ 78.76 | 11:24:26 AM | NYSE | 24054G20310j |
100 | $ 78.76 | 11:24:26 AM | NYSE | 24054G20310l |
100 | $ 78.76 | 11:24:27 AM | NYSE | 24054G20310n |
100 | $ 78.76 | 11:24:27 AM | NYSE | 24054G20310p |
100 | $ 78.76 | 11:24:27 AM | NYSE | 24054G20310r |
1 | $ 78.80 | 11:25:40 AM | NYSE | 24054G2031ki |
1 | $ 78.80 | 11:25:40 AM | NYSE | 24054G2031kk |
99 | $ 78.80 | 11:25:40 AM | NYSE | 24054G2031km |
99 | $ 78.83 | 11:26:06 AM | NYSE | 24054G2031vl |
100 | $ 78.83 | 11:26:06 AM | NYSE | 24054G2031vn |
99 | $ 78.83 | 11:26:06 AM | NYSE | 24054G2031vp |
1 | $ 78.84 | 11:26:13 AM | NYSE | 24054G2031xr |
99 | $ 78.84 | 11:26:13 AM | NYSE | 24054G2031xt |
99 | $ 78.85 | 11:26:33 AM | NYSE | 24054G20323q |
1 | $ 78.85 | 11:26:33 AM | NYSE | 24054G20323s |
1 | $ 78.85 | 11:26:59 AM | NYSE | 24054G2032ke |
28 | $ 78.85 | 11:26:59 AM | NYSE | 24054G2032kg |
72 | $ 78.85 | 11:26:59 AM | NYSE | 24054G2032ki |
100 | $ 78.84 | 11:27:31 AM | NYSE | 24054G2032yn |
100 | $ 78.84 | 11:27:52 AM | NYSE | 24054G20336y |
28 | $ 78.83 | 11:28:00 AM | NYSE | 24054G20338r |
72 | $ 78.83 | 11:28:00 AM | NYSE | 24054G20338t |
100 | $ 78.82 | 11:28:23 AM | NYSE | 24054G2033if |
45 | $ 78.82 | 11:28:50 AM | NYSE | 24054G2033u4 |
55 | $ 78.84 | 11:28:58 AM | NYSE | 24054G20340k |
45 | $ 78.84 | 11:28:58 AM | NYSE | 24054G20340m |
55 | $ 78.82 | 11:29:24 AM | NYSE | 24054G20349p |
100 | $ 78.82 | 11:29:24 AM | NYSE | 24054G20349r |
100 | $ 78.82 | 11:30:32 AM | NYSE | 24054G2034ya |
100 | $ 78.82 | 11:30:32 AM | NYSE | 24054G2034yc |
100 | $ 78.78 | 11:31:27 AM | NYSE | 24054G2035g3 |
100 | $ 78.78 | 11:31:27 AM | NYSE | 24054G2035g5 |
100 | $ 78.77 | 11:31:36 AM | NYSE | 24054G2035iw |
10 | $ 78.76 | 11:31:57 AM | NYSE | 24054G2035pa |
10 | $ 78.77 | 11:32:25 AM | NYSE | 24054G2035wb |
90 | $ 78.77 | 11:32:25 AM | NYSE | 24054G2035wd |
4 | $ 78.78 | 11:32:48 AM | NYSE | 24054G203620 |
3 | $ 78.77 | 11:33:59 AM | NYSE | 24054G2036qa |
17 | $ 78.77 | 11:34:10 AM | NYSE | 24054G2036vl |
100 | $ 78.77 | 11:34:10 AM | NYSE | 24054G2036vn |
100 | $ 78.77 | 11:34:10 AM | NYSE | 24054G2036vr |
100 | $ 78.77 | 11:34:10 AM | NYSE | 24054G2036vt |
83 | $ 78.77 | 11:34:10 AM | NYSE | 24054G2036vv |
83 | $ 78.77 | 11:34:10 AM | NYSE | 24054G2036vx |
100 | $ 78.76 | 11:34:11 AM | NYSE | 24054G2036w1 |
100 | $ 78.74 | 11:34:23 AM | NYSE | 24054G2036ya |
100 | $ 78.74 | 11:34:47 AM | NYSE | 24054G20374c |
100 | $ 78.73 | 11:34:49 AM | NYSE | 24054G20374l |
100 | $ 78.79 | 11:35:00 AM | NYSE | 24054G20377p |
88 | $ 78.80 | 11:35:10 AM | NYSE | 24054G20379w |
12 | $ 78.80 | 11:35:10 AM | NYSE | 24054G20379y |
100 | $ 78.79 | 11:35:18 AM | NYSE | 24054G2037bp |
100 | $ 78.75 | 11:35:41 AM | NYSE | 24054G2037mv |
100 | $ 78.77 | 11:36:32 AM | NYSE | 24054G203826 |
100 | $ 78.79 | 11:37:02 AM | NYSE | 24054G203897 |
100 | $ 78.77 | 11:37:10 AM | NYSE | 24054G2038bm |
100 | $ 78.77 | 11:37:32 AM | NYSE | 24054G2038id |
100 | $ 78.75 | 11:37:52 AM | NYSE | 24054G2038o2 |
100 | $ 78.74 | 11:38:11 AM | NYSE | 24054G2038sj |
5 | $ 78.75 | 11:38:44 AM | NYSE | 24054G20391h |
100 | $ 78.79 | 11:39:09 AM | NYSE | 24054G2039ap |
95 | $ 78.79 | 11:39:09 AM | NYSE | 24054G2039ar |
43 | $ 78.79 | 11:39:16 AM | NYSE | 24054G2039bv |
57 | $ 78.79 | 11:39:16 AM | NYSE | 24054G2039bx |
45 | $ 78.78 | 11:39:26 AM | NYSE | 24054G2039e1 |
55 | $ 78.78 | 11:39:26 AM | NYSE | 24054G2039e3 |
100 | $ 78.77 | 11:40:04 AM | NYSE | 24054G2039q0 |
100 | $ 78.76 | 11:40:10 AM | NYSE | 24054G2039s0 |
100 | $ 78.75 | 11:40:31 AM | NYSE | 24054G2039xd |
100 | $ 78.75 | 11:41:23 AM | NYSE | 24054G203aif |
100 | $ 78.74 | 11:41:44 AM | NYSE | 24054G203aof |
100 | $ 78.79 | 11:42:19 AM | NYSE | 24054G203azn |
100 | $ 78.79 | 11:42:33 AM | NYSE | 24054G203b4e |
47 | $ 78.84 | 11:43:13 AM | NYSE | 24054G203bg9 |
53 | $ 78.85 | 11:43:20 AM | NYSE | 24054G203bh4 |
100 | $ 78.85 | 11:43:20 AM | NYSE | 24054G203bh6 |
100 | $ 78.83 | 11:43:30 AM | NYSE | 24054G203bk8 |
100 | $ 78.81 | 11:43:36 AM | NYSE | 24054G203blx |
100 | $ 78.83 | 11:43:51 AM | NYSE | 24054G203bpg |
100 | $ 78.83 | 11:44:21 AM | NYSE | 24054G203bx3 |
100 | $ 78.81 | 11:45:05 AM | NYSE | 24054G203c6t |
10 | $ 78.82 | 11:46:14 AM | NYSE | 24054G203cte |
90 | $ 78.82 | 11:46:14 AM | NYSE | 24054G203ctg |
100 | $ 78.84 | 11:47:08 AM | NYSE | 24054G203dkc |
100 | $ 78.87 | 11:47:43 AM | NYSE | 24054G203duu |
100 | $ 78.85 | 11:47:58 AM | NYSE | 24054G203dxw |
100 | $ 78.85 | 11:48:45 AM | NYSE | 24054G203eas |
17 | $ 78.86 | 11:49:20 AM | NYSE | 24054G203ex0 |
83 | $ 78.85 | 11:49:25 AM | NYSE | 24054G203f0n |
91 | $ 78.84 | 11:50:24 AM | NYSE | 24054G203fd2 |
9 | $ 78.83 | 11:50:29 AM | NYSE | 24054G203feg |
10 | $ 78.82 | 11:50:55 AM | NYSE | 24054G203fju |
90 | $ 78.84 | 11:51:53 AM | NYSE | 24054G203fyb |
100 | $ 78.84 | 11:51:53 AM | NYSE | 24054G203fyd |
100 | $ 78.82 | 11:52:45 AM | NYSE | 24054G203geb |
10 | $ 78.82 | 11:53:14 AM | NYSE | 24054G203gmf |
90 | $ 78.82 | 11:53:30 AM | NYSE | 24054G203grj |
100 | $ 78.85 | 11:54:47 AM | NYSE | 24054G203h84 |
100 | $ 78.85 | 11:54:47 AM | NYSE | 24054G203h86 |
100 | $ 78.85 | 11:54:47 AM | NYSE | 24054G203h88 |
20 | $ 78.87 | 11:55:02 AM | NYSE | 24054G203hcg |
44 | $ 78.87 | 11:55:08 AM | NYSE | 24054G203het |
16 | $ 78.90 | 11:56:05 AM | NYSE | 24054G203hzt |
15 | $ 78.90 | 11:56:05 AM | NYSE | 24054G203hzv |
100 | $ 78.90 | 11:56:05 AM | NYSE | 24054G203hzx |
5 | $ 78.90 | 11:56:05 AM | NYSE | 24054G203hzz |
100 | $ 78.89 | 11:56:32 AM | NYSE | 24054G203i55 |
100 | $ 78.88 | 11:56:41 AM | NYSE | 24054G203i6q |
19 | $ 78.87 | 11:57:01 AM | NYSE | 24054G203ic2 |
81 | $ 78.87 | 11:57:18 AM | NYSE | 24054G203iht |
100 | $ 78.87 | 11:57:18 AM | NYSE | 24054G203ihv |
100 | $ 78.86 | 11:57:52 AM | NYSE | 24054G203in9 |
100 | $ 78.86 | 11:58:00 AM | NYSE | 24054G203io3 |
19 | $ 78.90 | 11:59:01 AM | NYSE | 24054G203j0j |
5 | $ 78.90 | 11:59:01 AM | NYSE | 24054G203j0m |
1 | $ 78.90 | 11:59:10 AM | NYSE | 24054G203j36 |
76 | $ 78.90 | 11:59:10 AM | NYSE | 24054G203j38 |
15 | $ 78.93 | 12:00:04 PM | NYSE | 24054G203jmi |
38 | $ 78.93 | 12:00:04 PM | NYSE | 24054G203jmk |
15 | $ 78.93 | 12:00:15 PM | NYSE | 24054G203jpr |
31 | $ 78.93 | 12:00:15 PM | NYSE | 24054G203jpt |
100 | $ 78.93 | 12:00:15 PM | NYSE | 24054G203jpv |
22 | $ 79.00 | 12:02:32 PM | NYSE | 24054G203kti |
78 | $ 79.06 | 12:03:55 PM | NYSE | 24054G203ljc |
22 | $ 79.06 | 12:03:55 PM | NYSE | 24054G203lje |
78 | $ 79.09 | 12:04:02 PM | NYSE | 24054G203ll2 |
100 | $ 79.09 | 12:04:02 PM | NYSE | 24054G203ll4 |
11 | $ 79.08 | 12:04:18 PM | NYSE | 24054G203lpz |
36 | $ 79.08 | 12:04:20 PM | NYSE | 24054G203lqq |
53 | $ 79.08 | 12:04:20 PM | NYSE | 24054G203lqs |
100 | $ 79.06 | 12:04:35 PM | NYSE | 24054G203lub |
29 | $ 79.11 | 12:06:19 PM | NYSE | 24054G203mtl |
71 | $ 79.11 | 12:06:19 PM | NYSE | 24054G203mtn |
100 | $ 79.11 | 12:06:19 PM | NYSE | 24054G203mtp |
100 | $ 79.10 | 12:06:59 PM | NYSE | 24054G203n4t |
14 | $ 79.07 | 12:07:15 PM | NYSE | 24054G203n8p |
86 | $ 79.07 | 12:07:15 PM | NYSE | 24054G203n8r |
4 | $ 79.17 | 12:08:46 PM | NYSE | 24054G203nxo |
96 | $ 79.17 | 12:08:46 PM | NYSE | 24054G203nxq |
100 | $ 79.19 | 12:10:05 PM | NYSE | 24054G203ofb |
100 | $ 79.19 | 12:10:05 PM | NYSE | 24054G203ofd |
100 | $ 79.17 | 12:10:09 PM | NYSE | 24054G203ok5 |
10 | $ 79.16 | 12:10:45 PM | NYSE | 24054G203ou5 |
10 | $ 79.16 | 12:11:18 PM | NYSE | 24054G203p2d |
7 | $ 79.20 | 12:11:26 PM | NYSE | 24054G203p5t |
10 | $ 79.20 | 12:11:33 PM | NYSE | 24054G203p7k |
10 | $ 79.20 | 12:11:41 PM | NYSE | 24054G203paj |
20 | $ 79.20 | 12:13:41 PM | NYSE | 24054G203q35 |
10 | $ 79.20 | 12:13:42 PM | NYSE | 24054G203q38 |
100 | $ 79.20 | 12:13:43 PM | NYSE | 24054G203q3e |
23 | $ 79.20 | 12:13:43 PM | NYSE | 24054G203q3g |
19 | $ 79.19 | 12:14:19 PM | NYSE | 24054G203qa3 |
81 | $ 79.20 | 12:14:52 PM | NYSE | 24054G203qjb |
100 | $ 79.20 | 12:14:52 PM | NYSE | 24054G203qjd |
6 | $ 79.19 | 12:15:32 PM | NYSE | 24054G203quw |
94 | $ 79.19 | 12:15:33 PM | NYSE | 24054G203quy |
5 | $ 79.15 | 12:16:42 PM | NYSE | 24054G203rmb |
1 | $ 79.15 | 12:16:42 PM | NYSE | 24054G203rmd |
2 | $ 79.15 | 12:16:42 PM | NYSE | 24054G203rmg |
92 | $ 79.14 | 12:16:52 PM | NYSE | 24054G203ru9 |
100 | $ 79.14 | 12:16:52 PM | NYSE | 24054G203ruf |
100 | $ 79.17 | 12:17:09 PM | NYSE | 24054G203ryr |
100 | $ 79.14 | 12:17:54 PM | NYSE | 24054G203sc7 |
70 | $ 79.14 | 12:19:06 PM | NYSE | 24054G203t4i |
30 | $ 79.15 | 12:19:16 PM | NYSE | 24054G203t8e |
61 | $ 79.15 | 12:19:16 PM | NYSE | 24054G203t8g |
39 | $ 79.14 | 12:19:23 PM | NYSE | 24054G203t9n |
100 | $ 79.16 | 12:19:50 PM | NYSE | 24054G203tg3 |
20 | $ 79.18 | 12:20:20 PM | NYSE | 24054G203tyd |
80 | $ 79.19 | 12:20:20 PM | NYSE | 24054G203tyh |
1 | $ 79.195 | 12:22:39 PM | NYSE | 24054G203uxj |
199 | $ 79.20 | 12:22:39 PM | NYSE | 24054G203uxl |
43 | $ 79.20 | 12:22:40 PM | NYSE | 24054G203uxo |
57 | $ 79.26 | 12:23:09 PM | NYSE | 24054G203vd8 |
100 | $ 79.26 | 12:23:09 PM | NYSE | 24054G203vda |
74 | $ 79.25 | 12:23:23 PM | NYSE | 24054G203vk1 |
26 | $ 79.25 | 12:23:23 PM | NYSE | 24054G203vk3 |
100 | $ 79.19 | 12:24:07 PM | NYSE | 24054G203vuy |
1 | $ 79.19 | 12:25:28 PM | NYSE | 24054G203wlk |
99 | $ 79.22 | 12:25:51 PM | NYSE | 24054G203wye |
100 | $ 79.22 | 12:25:51 PM | NYSE | 24054G203wyq |
85 | $ 79.22 | 12:26:55 PM | NYSE | 24054G203xcl |
100 | $ 79.22 | 12:26:55 PM | NYSE | 24054G203xcn |
15 | $ 79.22 | 12:26:55 PM | NYSE | 24054G203xcp |
100 | $ 79.20 | 12:27:09 PM | NYSE | 24054G203xfr |
100 | $ 79.18 | 12:27:28 PM | NYSE | 24054G203xl0 |
53 | $ 79.25 | 12:28:30 PM | NYSE | 24054G203y1z |
33 | $ 79.27 | 12:28:45 PM | NYSE | 24054G203y7z |
100 | $ 79.28 | 12:29:36 PM | NYSE | 24054G203yls |
14 | $ 79.28 | 12:29:36 PM | NYSE | 24054G203ylu |
100 | $ 79.26 | 12:29:52 PM | NYSE | 24054G203yqq |
100 | $ 79.23 | 12:30:44 PM | NYSE | 24054G203zen |
100 | $ 79.19 | 12:31:02 PM | NYSE | 24054G203zm4 |
100 | $ 79.20 | 12:31:29 PM | NYSE | 24054G203zsu |
100 | $ 79.20 | 12:32:50 PM | NYSE | 24054G2040fn |
100 | $ 79.27 | 12:33:23 PM | NYSE | 24054G2040pn |
100 | $ 79.26 | 12:33:35 PM | NYSE | 24054G2040tl |
100 | $ 79.29 | 12:34:07 PM | NYSE | 24054G204128 |
100 | $ 79.26 | 12:34:34 PM | NYSE | 24054G2041ba |
100 | $ 79.24 | 12:35:27 PM | NYSE | 24054G2041rg |
100 | $ 79.22 | 12:36:24 PM | NYSE | 24054G2042dz |
100 | $ 79.26 | 12:38:28 PM | NYSE | 24054G20432o |
100 | $ 79.32 | 12:39:25 PM | NYSE | 24054G2043mk |
100 | $ 79.32 | 12:39:25 PM | NYSE | 24054G2043mm |
100 | $ 79.32 | 12:39:59 PM | NYSE | 24054G2043vw |
100 | $ 79.30 | 12:40:17 PM | NYSE | 24054G2043zs |
100 | $ 79.28 | 12:40:40 PM | NYSE | 24054G20444a |
100 | $ 79.26 | 12:41:54 PM | NYSE | 24054G2044ul |
100 | $ 79.34 | 12:43:20 PM | NYSE | 24054G2045h4 |
100 | $ 79.33 | 12:43:38 PM | NYSE | 24054G2045k6 |
100 | $ 79.37 | 12:44:59 PM | NYSE | 24054G20461s |
100 | $ 79.33 | 12:45:20 PM | NYSE | 24054G20465c |
100 | $ 79.36 | 12:47:15 PM | NYSE | 24054G2046z0 |
100 | $ 79.33 | 12:47:50 PM | NYSE | 24054G20477d |
46 | $ 79.29 | 12:49:05 PM | NYSE | 24054G2047t0 |
54 | $ 79.29 | 12:49:05 PM | NYSE | 24054G2047t2 |
100 | $ 79.27 | 12:49:16 PM | NYSE | 24054G2047vz |
100 | $ 79.17 | 12:50:12 PM | NYSE | 24054G2048a4 |
100 | $ 79.18 | 12:51:04 PM | NYSE | 24054G2048ld |
100 | $ 79.18 | 12:51:41 PM | NYSE | 24054G2048su |
100 | $ 79.14 | 12:52:48 PM | NYSE | 24054G20497t |
100 | $ 79.16 | 12:53:46 PM | NYSE | 24054G2049kv |
100 | $ 79.18 | 12:54:03 PM | NYSE | 24054G2049po |
88 | $ 79.19 | 12:55:35 PM | NYSE | 24054G204app |
12 | $ 79.19 | 12:55:35 PM | NYSE | 24054G204apr |
100 | $ 79.16 | 12:56:00 PM | NYSE | 24054G204az3 |
100 | $ 79.18 | 12:57:07 PM | NYSE | 24054G204bg3 |
100 | $ 79.16 | 12:57:24 PM | NYSE | 24054G204bjp |
15 | $ 79.12 | 12:58:19 PM | NYSE | 24054G204bxk |
85 | $ 79.12 | 12:58:19 PM | NYSE | 24054G204bxm |
100 | $ 79.14 | 12:58:59 PM | NYSE | 24054G204c6a |
100 | $ 79.17 | 13:00:05 PM | NYSE | 24054G204com |
100 | $ 79.20 | 13:01:02 PM | NYSE | 24054G204d2i |
100 | $ 79.20 | 13:01:23 PM | NYSE | 24054G204d5w |
100 | $ 79.17 | 13:01:40 PM | NYSE | 24054G204db9 |
100 | $ 79.17 | 13:02:59 PM | NYSE | 24054G204dsf |
100 | $ 79.17 | 13:04:07 PM | NYSE | 24054G204ear |
100 | $ 79.16 | 13:04:34 PM | NYSE | 24054G204ei0 |
100 | $ 79.13 | 13:05:26 PM | NYSE | 24054G204eqq |
100 | $ 79.12 | 13:06:37 PM | NYSE | 24054G204f70 |
100 | $ 79.14 | 13:08:05 PM | NYSE | 24054G204fo8 |
100 | $ 79.17 | 13:08:43 PM | NYSE | 24054G204fws |
100 | $ 79.21 | 13:09:04 PM | NYSE | 24054G204g20 |
100 | $ 79.25 | 13:09:16 PM | NYSE | 24054G204ga3 |
100 | $ 79.24 | 13:09:56 PM | NYSE | 24054G204gke |
99 | $ 79.31 | 13:12:39 PM | NYSE | 24054G204hyc |
1 | $ 79.31 | 13:12:39 PM | NYSE | 24054G204hye |
100 | $ 79.29 | 13:12:45 PM | NYSE | 24054G204hzd |
10 | $ 79.33 | 13:15:38 PM | NYSE | 24054G204jd1 |
10 | $ 79.33 | 13:15:43 PM | NYSE | 24054G204jed |
10 | $ 79.33 | 13:15:47 PM | NYSE | 24054G204jfb |
10 | $ 79.33 | 13:15:51 PM | NYSE | 24054G204jg6 |
5 | $ 79.32 | 13:15:57 PM | NYSE | 24054G204jgz |
10 | $ 79.32 | 13:16:02 PM | NYSE | 24054G204ji0 |
5 | $ 79.32 | 13:16:04 PM | NYSE | 24054G204jjh |
7 | $ 79.32 | 13:16:06 PM | NYSE | 24054G204jjp |
6 | $ 79.36 | 13:16:37 PM | NYSE | 24054G204jqz |
8 | $ 79.36 | 13:16:37 PM | NYSE | 24054G204jr1 |
100 | $ 79.36 | 13:17:12 PM | NYSE | 24054G204jyr |
100 | $ 79.36 | 13:17:12 PM | NYSE | 24054G204jyt |
100 | $ 79.36 | 13:17:12 PM | NYSE | 24054G204jyv |
33 | $ 79.36 | 13:17:12 PM | NYSE | 24054G204jyx |
100 | $ 79.36 | 13:17:12 PM | NYSE | 24054G204jyz |
100 | $ 79.36 | 13:18:07 PM | NYSE | 24054G204kcf |
25 | $ 79.35 | 13:19:00 PM | NYSE | 24054G204kxo |
31 | $ 79.35 | 13:19:00 PM | NYSE | 24054G204kxq |
44 | $ 79.35 | 13:19:02 PM | NYSE | 24054G204ky0 |
100 | $ 79.36 | 13:20:07 PM | NYSE | 24054G204lii |
100 | $ 79.41 | 13:21:28 PM | NYSE | 24054G204m5a |
100 | $ 79.41 | 13:21:28 PM | NYSE | 24054G204m5c |
100 | $ 79.35 | 13:22:46 PM | NYSE | 24054G204mok |
100 | $ 79.35 | 13:22:46 PM | NYSE | 24054G204mom |
3 | $ 79.35 | 13:23:00 PM | NYSE | 24054G204mso |
97 | $ 79.36 | 13:24:14 PM | NYSE | 24054G204nbd |
100 | $ 79.36 | 13:24:14 PM | NYSE | 24054G204nbf |
100 | $ 79.36 | 13:25:39 PM | NYSE | 24054G204nx7 |
100 | $ 79.36 | 13:25:39 PM | NYSE | 24054G204nx9 |
100 | $ 79.33 | 13:26:17 PM | NYSE | 24054G204o6g |
100 | $ 79.28 | 13:26:48 PM | NYSE | 24054G204od1 |
100 | $ 79.25 | 13:27:18 PM | NYSE | 24054G204okg |
100 | $ 79.22 | 13:27:44 PM | NYSE | 24054G204otg |
100 | $ 79.21 | 13:30:03 PM | NYSE | 24054G204pmr |
100 | $ 79.19 | 13:30:10 PM | NYSE | 24054G204po8 |
100 | $ 79.15 | 13:30:26 PM | NYSE | 24054G204psj |
100 | $ 79.14 | 13:30:52 PM | NYSE | 24054G204pz7 |
56 | $ 79.11 | 13:31:22 PM | NYSE | 24054G204q7f |
44 | $ 79.11 | 13:31:22 PM | NYSE | 24054G204q7h |
100 | $ 79.10 | 13:32:08 PM | NYSE | 24054G204qhf |
100 | $ 79.11 | 13:33:45 PM | NYSE | 24054G204r39 |
100 | $ 79.10 | 13:34:04 PM | NYSE | 24054G204r8k |
100 | $ 79.08 | 13:35:23 PM | NYSE | 24054G204ru5 |
100 | $ 79.15 | 13:37:06 PM | NYSE | 24054G204ski |
100 | $ 79.15 | 13:37:06 PM | NYSE | 24054G204skk |
85 | $ 79.17 | 13:37:59 PM | NYSE | 24054G204svh |
100 | $ 79.20 | 13:38:25 PM | NYSE | 24054G204t2d |
15 | $ 79.20 | 13:38:25 PM | NYSE | 24054G204t2f |
6 | $ 79.16 | 13:41:26 PM | NYSE | 24054G204ud6 |
100 | $ 79.16 | 13:41:26 PM | NYSE | 24054G204ud9 |
100 | $ 79.16 | 13:41:26 PM | NYSE | 24054G204udb |
100 | $ 79.16 | 13:41:26 PM | NYSE | 24054G204udd |
4 | $ 79.16 | 13:41:26 PM | NYSE | 24054G204udf |
11 | $ 79.16 | 13:41:26 PM | NYSE | 24054G204udh |
100 | $ 79.15 | 13:41:40 PM | NYSE | 24054G204uh1 |
5 | $ 79.14 | 13:41:58 PM | NYSE | 24054G204un2 |
95 | $ 79.14 | 13:41:58 PM | NYSE | 24054G204un4 |
36 | $ 79.17 | 13:42:43 PM | NYSE | 24054G204v9s |
64 | $ 79.15 | 13:43:06 PM | NYSE | 24054G204veb |
100 | $ 79.15 | 13:43:06 PM | NYSE | 24054G204ved |
100 | $ 79.16 | 13:43:49 PM | NYSE | 24054G204vmv |
100 | $ 79.15 | 13:44:13 PM | NYSE | 24054G204vv1 |
13 | $ 79.15 | 13:45:50 PM | NYSE | 24054G204whi |
87 | $ 79.15 | 13:45:50 PM | NYSE | 24054G204whk |
10 | $ 79.14 | 13:47:12 PM | NYSE | 24054G204x07 |
90 | $ 79.14 | 13:47:12 PM | NYSE | 24054G204x0f |
100 | $ 79.12 | 13:47:43 PM | NYSE | 24054G204x8s |
100 | $ 79.14 | 13:48:45 PM | NYSE | 24054G204xri |
80 | $ 79.14 | 13:50:30 PM | NYSE | 24054G204ym8 |
100 | $ 79.15 | 13:51:11 PM | NYSE | 24054G204yxb |
20 | $ 79.15 | 13:51:11 PM | NYSE | 24054G204yxd |
100 | $ 79.15 | 13:51:11 PM | NYSE | 24054G204yxh |
100 | $ 79.13 | 13:51:46 PM | NYSE | 24054G204z5j |
99 | $ 79.12 | 13:51:51 PM | NYSE | 24054G204z7c |
1 | $ 79.12 | 13:51:51 PM | NYSE | 24054G204z7e |
100 | $ 79.10 | 13:52:16 PM | NYSE | 24054G204zch |
98 | $ 79.10 | 13:52:53 PM | NYSE | 24054G204zk3 |
2 | $ 79.11 | 13:54:14 PM | NYSE | 24054G205037 |
100 | $ 79.11 | 13:54:14 PM | NYSE | 24054G205039 |
100 | $ 79.11 | 13:55:15 PM | NYSE | 24054G2050jv |
88 | $ 79.10 | 13:55:26 PM | NYSE | 24054G2050lx |
12 | $ 79.10 | 13:56:01 PM | NYSE | 24054G2050tj |
100 | $ 79.10 | 13:56:01 PM | NYSE | 24054G2050tl |
1 | $ 79.10 | 13:56:39 PM | NYSE | 24054G20512c |
100 | $ 79.11 | 13:59:02 PM | NYSE | 24054G20524v |
99 | $ 79.11 | 13:59:02 PM | NYSE | 24054G20524x |
100 | $ 79.11 | 13:59:02 PM | NYSE | 24054G20524z |
92 | $ 79.13 | 13:59:22 PM | NYSE | 24054G2052dc |
8 | $ 79.14 | 13:59:32 PM | NYSE | 24054G2052f7 |
92 | $ 79.14 | 13:59:32 PM | NYSE | 24054G2052f9 |
8 | $ 79.14 | 14:00:05 PM | NYSE | 24054G2052o2 |
62 | $ 79.14 | 14:00:05 PM | NYSE | 24054G2052o5 |
38 | $ 79.14 | 14:00:05 PM | NYSE | 24054G2052o7 |
100 | $ 79.12 | 14:00:15 PM | NYSE | 24054G2053jz |
6 | $ 79.08 | 14:01:23 PM | NYSE | 24054G205430 |
94 | $ 79.08 | 14:01:24 PM | NYSE | 24054G205432 |
100 | $ 79.04 | 14:01:42 PM | NYSE | 24054G205483 |
100 | $ 78.98 | 14:02:33 PM | NYSE | 24054G2054oy |
34 | $ 78.97 | 14:03:00 PM | NYSE | 24054G20550d |
66 | $ 78.98 | 14:03:13 PM | NYSE | 24054G20554a |
1 | $ 78.99 | 14:03:32 PM | NYSE | 24054G20559s |
99 | $ 78.99 | 14:04:23 PM | NYSE | 24054G2055l1 |
1 | $ 78.99 | 14:04:24 PM | NYSE | 24054G2055l3 |
99 | $ 79.01 | 14:04:48 PM | NYSE | 24054G2055t4 |
1 | $ 79.01 | 14:04:48 PM | NYSE | 24054G2055t6 |
85 | $ 79.06 | 14:05:35 PM | NYSE | 24054G20565z |
11 | $ 79.06 | 14:05:54 PM | NYSE | 24054G20569f |
61 | $ 79.06 | 14:05:54 PM | NYSE | 24054G20569h |
1 | $ 79.06 | 14:05:54 PM | NYSE | 24054G20569j |
3 | $ 79.06 | 14:05:54 PM | NYSE | 24054G20569l |
38 | $ 79.06 | 14:05:54 PM | NYSE | 24054G20569n |
100 | $ 79.11 | 14:07:06 PM | NYSE | 24054G2056ui |
71 | $ 79.10 | 14:07:32 PM | NYSE | 24054G205713 |
29 | $ 79.10 | 14:07:32 PM | NYSE | 24054G205716 |
100 | $ 79.10 | 14:08:00 PM | NYSE | 24054G2059g8 |
100 | $ 79.08 | 14:08:40 PM | NYSE | 24054G2059rt |
100 | $ 79.06 | 14:08:50 PM | NYSE | 24054G2059uo |
80 | $ 79.08 | 14:09:30 PM | NYSE | 24054G205a4z |
20 | $ 79.06 | 14:10:01 PM | NYSE | 24054G205aau |
100 | $ 79.04 | 14:10:28 PM | NYSE | 24054G205aie |
100 | $ 79.04 | 14:11:49 PM | NYSE | 24054G205b6n |
100 | $ 79.02 | 14:11:58 PM | NYSE | 24054G205b7u |
100 | $ 79.01 | 14:12:22 PM | NYSE | 24054G205bds |
100 | $ 79.01 | 14:13:18 PM | NYSE | 24054G205bt3 |
100 | $ 79.01 | 14:14:10 PM | NYSE | 24054G205cag |
100 | $ 79.03 | 14:15:29 PM | NYSE | 24054G205ct9 |
100 | $ 79.06 | 14:16:03 PM | NYSE | 24054G205d4o |
100 | $ 79.06 | 14:16:10 PM | NYSE | 24054G205d6y |
4 | $ 79.05 | 14:16:27 PM | NYSE | 24054G205db2 |
100 | $ 79.05 | 14:17:01 PM | NYSE | 24054G205di9 |
96 | $ 79.05 | 14:17:01 PM | NYSE | 24054G205dib |
100 | $ 79.03 | 14:17:49 PM | NYSE | 24054G205e0d |
100 | $ 79.00 | 14:18:40 PM | NYSE | 24054G205ebr |
100 | $ 78.99 | 14:19:01 PM | NYSE | 24054G205eho |
100 | $ 78.97 | 14:19:14 PM | NYSE | 24054G205enf |
38 | $ 79.01 | 14:20:34 PM | NYSE | 24054G205fi4 |
62 | $ 79.01 | 14:20:34 PM | NYSE | 24054G205fi6 |
100 | $ 79.00 | 14:21:22 PM | NYSE | 24054G205fv7 |
100 | $ 79.00 | 14:21:52 PM | NYSE | 24054G205g2x |
100 | $ 78.99 | 14:22:02 PM | NYSE | 24054G205g5u |
100 | $ 78.95 | 14:23:24 PM | NYSE | 24054G205gw5 |
100 | $ 78.92 | 14:24:13 PM | NYSE | 24054G205haz |
100 | $ 78.92 | 14:24:19 PM | NYSE | 24054G205hdq |
32 | $ 78.93 | 14:25:41 PM | NYSE | 24054G205hz3 |
68 | $ 78.93 | 14:25:41 PM | NYSE | 24054G205hz5 |
38 | $ 78.93 | 14:26:16 PM | NYSE | 24054G205i8j |
61 | $ 78.93 | 14:27:45 PM | NYSE | 24054G205isw |
100 | $ 78.92 | 14:28:05 PM | NYSE | 24054G205j1l |
87 | $ 78.92 | 14:28:05 PM | NYSE | 24054G205j1n |
1 | $ 78.92 | 14:28:05 PM | NYSE | 24054G205j1p |
13 | $ 78.92 | 14:28:05 PM | NYSE | 24054G205j1r |
100 | $ 78.92 | 14:28:13 PM | NYSE | 24054G205j5h |
100 | $ 78.91 | 14:29:56 PM | NYSE | 24054G205k07 |
100 | $ 78.91 | 14:29:56 PM | NYSE | 24054G205k09 |
100 | $ 78.90 | 14:31:08 PM | NYSE | 24054G205kol |
74 | $ 78.90 | 14:31:08 PM | NYSE | 24054G205kon |
26 | $ 78.90 | 14:31:08 PM | NYSE | 24054G205kop |
100 | $ 78.94 | 14:32:20 PM | NYSE | 24054G205lcr |
78 | $ 78.94 | 14:32:20 PM | NYSE | 24054G205lct |
6 | $ 78.97 | 14:32:34 PM | NYSE | 24054G205lij |
100 | $ 78.96 | 14:33:18 PM | NYSE | 24054G205lt1 |
16 | $ 78.96 | 14:33:18 PM | NYSE | 24054G205lt3 |
56 | $ 78.96 | 14:33:18 PM | NYSE | 24054G205lt5 |
27 | $ 78.96 | 14:33:19 PM | NYSE | 24054G205lt7 |
17 | $ 78.96 | 14:33:19 PM | NYSE | 24054G205lt9 |
100 | $ 78.97 | 14:33:26 PM | NYSE | 24054G205lum |
100 | $ 78.99 | 14:34:10 PM | NYSE | 24054G205m9w |
8 | $ 78.99 | 14:34:51 PM | NYSE | 24054G205mkl |
92 | $ 78.98 | 14:35:26 PM | NYSE | 24054G205muo |
100 | $ 79.02 | 14:36:20 PM | NYSE | 24054G205n9z |
1 | $ 79.02 | 14:36:43 PM | NYSE | 24054G205nec |
100 | $ 79.01 | 14:37:12 PM | NYSE | 24054G205nle |
99 | $ 79.01 | 14:37:12 PM | NYSE | 24054G205nlh |
27 | $ 78.99 | 14:38:01 PM | NYSE | 24054G205nv0 |
73 | $ 78.99 | 14:38:01 PM | NYSE | 24054G205nv4 |
100 | $ 78.99 | 14:38:11 PM | NYSE | 24054G205nxh |
100 | $ 78.98 | 14:39:14 PM | NYSE | 24054G205ocj |
100 | $ 78.97 | 14:40:53 PM | NYSE | 24054G205oyg |
100 | $ 78.97 | 14:40:53 PM | NYSE | 24054G205oyi |
100 | $ 78.97 | 14:40:53 PM | NYSE | 24054G205oyk |
100 | $ 78.96 | 14:41:07 PM | NYSE | 24054G205p67 |
100 | $ 79.00 | 14:42:52 PM | NYSE | 24054G205q5x |
100 | $ 78.99 | 14:43:31 PM | NYSE | 24054G205qdx |
100 | $ 78.99 | 14:43:31 PM | NYSE | 24054G205qdz |
100 | $ 79.01 | 14:44:20 PM | NYSE | 24054G205qnu |
100 | $ 79.01 | 14:44:20 PM | NYSE | 24054G205qnw |
100 | $ 78.99 | 14:44:40 PM | NYSE | 24054G205qty |
18 | $ 79.00 | 14:46:16 PM | NYSE | 24054G205rg4 |
73 | $ 79.00 | 14:46:16 PM | NYSE | 24054G205rg6 |
5 | $ 79.00 | 14:46:16 PM | NYSE | 24054G205rg8 |
4 | $ 78.99 | 14:46:47 PM | NYSE | 24054G205rmc |
4 | $ 78.99 | 14:46:47 PM | NYSE | 24054G205rme |
100 | $ 78.99 | 14:46:47 PM | NYSE | 24054G205rmg |
96 | $ 78.99 | 14:46:47 PM | NYSE | 24054G205rmi |
100 | $ 78.98 | 14:46:59 PM | NYSE | 24054G205roh |
87 | $ 79.00 | 14:47:27 PM | NYSE | 24054G205rw7 |
3 | $ 79.00 | 14:47:49 PM | NYSE | 24054G205s2b |
10 | $ 79.00 | 14:47:49 PM | NYSE | 24054G205s2e |
90 | $ 79.00 | 14:47:49 PM | NYSE | 24054G205s2g |
2 | $ 78.99 | 14:47:52 PM | NYSE | 24054G205s2p |
8 | $ 78.98 | 14:48:06 PM | NYSE | 24054G205sby |
1 | $ 78.98 | 14:48:06 PM | NYSE | 24054G205sc0 |
21 | $ 78.98 | 14:48:06 PM | NYSE | 24054G205sc2 |
26 | $ 78.98 | 14:48:06 PM | NYSE | 24054G205sc4 |
52 | $ 78.98 | 14:48:06 PM | NYSE | 24054G205sc6 |
100 | $ 79.00 | 14:48:55 PM | NYSE | 24054G205srb |
100 | $ 78.98 | 14:49:52 PM | NYSE | 24054G205tiu |
82 | $ 78.97 | 14:51:13 PM | NYSE | 24054G205uic |
50 | $ 78.97 | 14:51:13 PM | NYSE | 24054G205uie |
18 | $ 78.97 | 14:51:13 PM | NYSE | 24054G205uig |
50 | $ 78.97 | 14:51:13 PM | NYSE | 24054G205uii |
100 | $ 78.95 | 14:51:46 PM | NYSE | 24054G205ut2 |
100 | $ 78.96 | 14:52:23 PM | NYSE | 24054G205v0d |
100 | $ 78.97 | 14:53:00 PM | NYSE | 24054G205vaw |
78 | $ 78.97 | 14:53:00 PM | NYSE | 24054G205vay |
12 | $ 78.97 | 14:53:00 PM | NYSE | 24054G205vb0 |
10 | $ 78.97 | 14:53:00 PM | NYSE | 24054G205vb2 |
56 | $ 78.98 | 14:53:32 PM | NYSE | 24054G205vlj |
44 | $ 78.98 | 14:53:32 PM | NYSE | 24054G205vll |
33 | $ 78.97 | 14:53:46 PM | NYSE | 24054G205voq |
67 | $ 78.97 | 14:53:46 PM | NYSE | 24054G205vp6 |
100 | $ 78.96 | 14:54:04 PM | NYSE | 24054G205vuk |
81 | $ 78.97 | 14:54:36 PM | NYSE | 24054G205w3r |
28 | $ 79.00 | 14:57:16 PM | NYSE | 24054G205x8u |
72 | $ 79.00 | 14:57:16 PM | NYSE | 24054G205x8w |
100 | $ 78.995 | 14:57:38 PM | NYSE | 24054G205xfe |
100 | $ 78.99 | 14:58:12 PM | NYSE | 24054G205xov |
100 | $ 78.99 | 14:58:12 PM | NYSE | 24054G205xox |
19 | $ 78.99 | 14:58:12 PM | NYSE | 24054G205xp0 |
49 | $ 78.99 | 14:58:12 PM | NYSE | 24054G205xp3 |
100 | $ 78.99 | 14:58:12 PM | NYSE | 24054G205xp5 |
51 | $ 78.99 | 14:58:12 PM | NYSE | 24054G205xp9 |
100 | $ 79.00 | 14:58:20 PM | NYSE | 24054G205xs2 |
100 | $ 78.99 | 14:58:31 PM | NYSE | 24054G205xwc |
100 | $ 79.00 | 14:58:49 PM | NYSE | 24054G205y07 |
100 | $ 78.99 | 14:59:11 PM | NYSE | 24054G205y4v |
100 | $ 78.99 | 14:59:26 PM | NYSE | 24054G205y98 |
100 | $ 78.99 | 14:59:51 PM | NYSE | 24054G205yh6 |
14 | $ 78.99 | 15:00:38 PM | NYSE | 24054G205yt1 |
100 | $ 78.98 | 15:01:21 PM | NYSE | 24054G205z4s |
86 | $ 78.98 | 15:01:22 PM | NYSE | 24054G205z4u |
100 | $ 78.95 | 15:01:55 PM | NYSE | 24054G205zh2 |
100 | $ 78.94 | 15:02:00 PM | NYSE | 24054G205zjk |
100 | $ 78.92 | 15:02:04 PM | NYSE | 24054G205zkc |
100 | $ 78.92 | 15:03:05 PM | NYSE | 24054G206030 |
83 | $ 78.91 | 15:03:33 PM | NYSE | 24054G20607v |
100 | $ 78.90 | 15:03:46 PM | NYSE | 24054G2060a3 |
17 | $ 78.90 | 15:03:46 PM | NYSE | 24054G2060a5 |
100 | $ 78.94 | 15:04:45 PM | NYSE | 24054G2060tl |
100 | $ 78.94 | 15:05:09 PM | NYSE | 24054G20618e |
100 | $ 78.94 | 15:05:23 PM | NYSE | 24054G2061hr |
100 | $ 78.94 | 15:06:11 PM | NYSE | 24054G2061x9 |
100 | $ 78.92 | 15:06:17 PM | NYSE | 24054G20622f |
100 | $ 78.93 | 15:06:42 PM | NYSE | 24054G20626i |
100 | $ 78.93 | 15:07:30 PM | NYSE | 24054G2062ie |
100 | $ 78.92 | 15:07:51 PM | NYSE | 24054G2062u1 |
100 | $ 78.91 | 15:08:05 PM | NYSE | 24054G2062xk |
100 | $ 78.90 | 15:09:15 PM | NYSE | 24054G2063gx |
100 | $ 78.94 | 15:09:57 PM | NYSE | 24054G2063sa |
100 | $ 78.95 | 15:11:36 PM | NYSE | 24054G2064ly |
100 | $ 78.95 | 15:11:36 PM | NYSE | 24054G2064m0 |
100 | $ 78.95 | 15:11:37 PM | NYSE | 24054G2064mw |
7 | $ 78.93 | 15:11:56 PM | NYSE | 24054G2064x8 |
93 | $ 78.93 | 15:11:56 PM | NYSE | 24054G2064xa |
100 | $ 78.94 | 15:13:34 PM | NYSE | 24054G2065ss |
100 | $ 78.97 | 15:13:41 PM | NYSE | 24054G2065ud |
16 | $ 78.98 | 15:14:00 PM | NYSE | 24054G20660x |
84 | $ 78.98 | 15:14:00 PM | NYSE | 24054G20660z |
87 | $ 78.97 | 15:14:14 PM | NYSE | 24054G2066a5 |
13 | $ 78.97 | 15:14:15 PM | NYSE | 24054G2066a7 |
100 | $ 78.97 | 15:14:29 PM | NYSE | 24054G2066fv |
19 | $ 79.00 | 15:14:48 PM | NYSE | 24054G2066ma |
81 | $ 79.00 | 15:14:49 PM | NYSE | 24054G2066me |
100 | $ 79.00 | 15:15:44 PM | NYSE | 24054G20677s |
5 | $ 78.99 | 15:16:00 PM | NYSE | 24054G2067c1 |
93 | $ 79.00 | 15:16:55 PM | NYSE | 24054G2067tb |
88 | $ 79.00 | 15:16:55 PM | NYSE | 24054G2067td |
7 | $ 79.00 | 15:16:55 PM | NYSE | 24054G2067tf |
7 | $ 79.02 | 15:17:20 PM | NYSE | 24054G20680b |
31 | $ 79.02 | 15:17:20 PM | NYSE | 24054G20680d |
13 | $ 79.02 | 15:17:20 PM | NYSE | 24054G20680f |
56 | $ 79.02 | 15:17:20 PM | NYSE | 24054G20680h |
100 | $ 79.01 | 15:17:59 PM | NYSE | 24054G2068an |
100 | $ 78.98 | 15:18:18 PM | NYSE | 24054G2068g6 |
95 | $ 78.98 | 15:19:05 PM | NYSE | 24054G2068rw |
5 | $ 78.98 | 15:19:05 PM | NYSE | 24054G2068ry |
100 | $ 78.97 | 15:19:15 PM | NYSE | 24054G2068v1 |
100 | $ 78.98 | 15:20:05 PM | NYSE | 24054G20698z |
100 | $ 78.98 | 15:20:05 PM | NYSE | 24054G206991 |
33 | $ 78.96 | 15:20:26 PM | NYSE | 24054G2069et |
67 | $ 78.95 | 15:20:39 PM | NYSE | 24054G2069ka |
100 | $ 78.95 | 15:20:39 PM | NYSE | 24054G2069kc |
99 | $ 78.96 | 15:20:58 PM | NYSE | 24054G2069qr |
1 | $ 78.97 | 15:21:31 PM | NYSE | 24054G206a05 |
100 | $ 78.97 | 15:21:31 PM | NYSE | 24054G206a07 |
100 | $ 79.01 | 15:22:48 PM | NYSE | 24054G206auf |
100 | $ 79.00 | 15:23:04 PM | NYSE | 24054G206ayd |
100 | $ 78.99 | 15:24:01 PM | NYSE | 24054G206bdi |
100 | $ 78.99 | 15:24:01 PM | NYSE | 24054G206bdk |
100 | $ 79.01 | 15:25:03 PM | NYSE | 24054G206bsc |
100 | $ 79.01 | 15:25:03 PM | NYSE | 24054G206bse |
28 | $ 79.03 | 15:25:36 PM | NYSE | 24054G206c3c |
72 | $ 79.03 | 15:25:36 PM | NYSE | 24054G206c3e |
100 | $ 79.01 | 15:27:03 PM | NYSE | 24054G206cvw |
100 | $ 79.01 | 15:27:03 PM | NYSE | 24054G206cw2 |
100 | $ 79.01 | 15:27:03 PM | NYSE | 24054G206cw4 |
100 | $ 79.01 | 15:27:03 PM | NYSE | 24054G206cw6 |
79 | $ 79.00 | 15:27:23 PM | NYSE | 24054G206d34 |
8 | $ 78.99 | 15:27:45 PM | NYSE | 24054G206d7v |
13 | $ 78.99 | 15:27:45 PM | NYSE | 24054G206d7x |
31 | $ 78.99 | 15:27:45 PM | NYSE | 24054G206d7z |
32 | $ 78.99 | 15:27:45 PM | NYSE | 24054G206d81 |
37 | $ 79.00 | 15:28:30 PM | NYSE | 24054G206dhv |
100 | $ 79.00 | 15:28:30 PM | NYSE | 24054G206dhx |
100 | $ 79.00 | 15:30:30 PM | NYSE | 24054G206egu |
100 | $ 79.00 | 15:30:30 PM | NYSE | 24054G206egw |
100 | $ 79.00 | 15:30:30 PM | NYSE | 24054G206egy |
100 | $ 79.00 | 15:30:30 PM | NYSE | 24054G206eh0 |
100 | $ 79.00 | 15:30:30 PM | NYSE | 24054G206eh2 |
100 | $ 79.00 | 15:30:30 PM | NYSE | 24054G206eh4 |
100 | $ 79.00 | 15:30:30 PM | NYSE | 24054G206eh6 |
100 | $ 79.02 | 15:30:52 PM | NYSE | 24054G206eou |
100 | $ 79.02 | 15:30:52 PM | NYSE | 24054G206eow |
1 | $ 79.05 | 15:31:29 PM | NYSE | 24054G206f9c |
100 | $ 79.05 | 15:31:29 PM | NYSE | 24054G206f9e |
99 | $ 79.05 | 15:31:29 PM | NYSE | 24054G206f9i |
24 | $ 79.09 | 15:32:05 PM | NYSE | 24054G206fsk |
11 | $ 79.09 | 15:32:05 PM | NYSE | 24054G206fsm |
65 | $ 79.10 | 15:32:16 PM | NYSE | 24054G206fuv |
100 | $ 79.10 | 15:32:16 PM | NYSE | 24054G206fux |
100 | $ 79.10 | 15:32:16 PM | NYSE | 24054G206fuz |
100 | $ 79.10 | 15:32:20 PM | NYSE | 24054G206fwa |
100 | $ 79.08 | 15:32:35 PM | NYSE | 24054G206g3a |
100 | $ 79.07 | 15:32:45 PM | NYSE | 24054G206g5a |
100 | $ 79.07 | 15:34:50 PM | NYSE | 24054G206gz3 |
12 | $ 79.07 | 15:35:24 PM | NYSE | 24054G206hhn |
88 | $ 79.07 | 15:35:24 PM | NYSE | 24054G206hhp |
100 | $ 79.07 | 15:35:24 PM | NYSE | 24054G206hhr |
100 | $ 79.07 | 15:35:24 PM | NYSE | 24054G206hht |
100 | $ 79.07 | 15:35:24 PM | NYSE | 24054G206hhv |
100 | $ 79.07 | 15:35:24 PM | NYSE | 24054G206hhx |
100 | $ 79.07 | 15:35:24 PM | NYSE | 24054G206hhz |
100 | $ 79.07 | 15:35:24 PM | NYSE | 24054G206hi1 |
84 | $ 79.06 | 15:35:37 PM | NYSE | 24054G206hrt |
16 | $ 79.06 | 15:35:37 PM | NYSE | 24054G206hrw |
100 | $ 79.06 | 15:35:37 PM | NYSE | 24054G206hry |
100 | $ 79.08 | 15:36:20 PM | NYSE | 24054G206i7u |
100 | $ 79.08 | 15:36:20 PM | NYSE | 24054G206i7w |
18 | $ 79.08 | 15:37:29 PM | NYSE | 24054G206ivo |
100 | $ 79.08 | 15:37:29 PM | NYSE | 24054G206ivq |
100 | $ 79.08 | 15:37:29 PM | NYSE | 24054G206ivs |
82 | $ 79.08 | 15:37:29 PM | NYSE | 24054G206ivu |
100 | $ 79.08 | 15:37:29 PM | NYSE | 24054G206ivw |
100 | $ 79.09 | 15:38:26 PM | NYSE | 24054G206j9v |
100 | $ 79.09 | 15:38:26 PM | NYSE | 24054G206j9x |
10 | $ 79.11 | 15:39:06 PM | NYSE | 24054G206jne |
7 | $ 79.11 | 15:39:11 PM | NYSE | 24054G206jp7 |
83 | $ 79.11 | 15:39:11 PM | NYSE | 24054G206jpa |
100 | $ 79.11 | 15:39:11 PM | NYSE | 24054G206jpc |
100 | $ 79.11 | 15:39:11 PM | NYSE | 24054G206jpe |
100 | $ 79.11 | 15:39:11 PM | NYSE | 24054G206jpg |
82 | $ 79.11 | 15:39:11 PM | NYSE | 24054G206jpi |
18 | $ 79.11 | 15:39:11 PM | NYSE | 24054G206jpk |
100 | $ 79.09 | 15:39:32 PM | NYSE | 24054G206jws |
100 | $ 79.07 | 15:39:59 PM | NYSE | 24054G206k8y |
100 | $ 79.07 | 15:39:59 PM | NYSE | 24054G206k90 |
69 | $ 79.05 | 15:40:07 PM | NYSE | 24054G206kbl |
31 | $ 79.05 | 15:40:38 PM | NYSE | 24054G206klt |
100 | $ 79.05 | 15:40:38 PM | NYSE | 24054G206klv |
4 | $ 79.07 | 15:42:38 PM | NYSE | 24054G206lxh |
96 | $ 79.07 | 15:42:38 PM | NYSE | 24054G206lxj |
49 | $ 79.07 | 15:42:38 PM | NYSE | 24054G206lxl |
100 | $ 79.07 | 15:42:38 PM | NYSE | 24054G206lxn |
100 | $ 79.07 | 15:42:38 PM | NYSE | 24054G206lxp |
100 | $ 79.07 | 15:42:38 PM | NYSE | 24054G206lxr |
49 | $ 79.07 | 15:42:38 PM | NYSE | 24054G206lxt |
51 | $ 79.07 | 15:42:38 PM | NYSE | 24054G206lxv |
51 | $ 79.07 | 15:42:38 PM | NYSE | 24054G206ly0 |
100 | $ 79.07 | 15:42:38 PM | NYSE | 24054G206ly2 |
100 | $ 79.07 | 15:42:38 PM | NYSE | 24054G206ly4 |
65 | $ 79.05 | 15:44:51 PM | NYSE | 24054G206naa |