4th January 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 3rd January 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 |
| 98,300 | $66.3768 | $66.84 | $65.93 | 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 693,123,088 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,202,710 of its ordinary shares in treasury, which represents 5.611% 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 3 January 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: | | 3rd January 2024 | | |||||
| Aggregated Information | ||||||||
| |
| |||||||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| ||||
| See attached schedule | USD | $66.3768 | 98,300 |
| ||||
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
| 100 | $ 66.75 | 09:30:01 AM | NYSE | 24003G200cx9 |
| 100 | $ 66.56 | 09:30:13 AM | NYSE | 24003G200euq |
| 80 | $ 66.60 | 09:30:22 AM | NYSE | 24003G200fbm |
| 20 | $ 66.60 | 09:30:22 AM | NYSE | 24003G200fbo |
| 61 | $ 66.51 | 09:30:34 AM | NYSE | 24003G200fnp |
| 39 | $ 66.57 | 09:30:45 AM | NYSE | 24003G200fxg |
| 100 | $ 66.57 | 09:30:45 AM | NYSE | 24003G200fxi |
| 100 | $ 66.63 | 09:31:05 AM | NYSE | 24003G200gj4 |
| 100 | $ 66.63 | 09:31:05 AM | NYSE | 24003G200gj6 |
| 100 | $ 66.65 | 09:31:23 AM | NYSE | 24003G200gv1 |
| 100 | $ 66.725 | 09:31:32 AM | NYSE | 24003G200h12 |
| 100 | $ 66.775 | 09:31:47 AM | NYSE | 24003G200hbm |
| 100 | $ 66.775 | 09:31:47 AM | NYSE | 24003G200hbo |
| 100 | $ 66.74 | 09:31:51 AM | NYSE | 24003G200he3 |
| 100 | $ 66.72 | 09:32:00 AM | NYSE | 24003G200hiq |
| 100 | $ 66.70 | 09:32:07 AM | NYSE | 24003G200hsg |
| 100 | $ 66.70 | 09:32:16 AM | NYSE | 24003G200hwv |
| 50 | $ 66.70 | 09:32:34 AM | NYSE | 24003G200icm |
| 50 | $ 66.70 | 09:32:34 AM | NYSE | 24003G200ico |
| 100 | $ 66.69 | 09:32:41 AM | NYSE | 24003G200ihc |
| 100 | $ 66.66 | 09:32:46 AM | NYSE | 24003G200ikk |
| 100 | $ 66.66 | 09:32:52 AM | NYSE | 24003G200irv |
| 100 | $ 66.64 | 09:33:02 AM | NYSE | 24003G200iwb |
| 100 | $ 66.66 | 09:33:08 AM | NYSE | 24003G200izc |
| 100 | $ 66.60 | 09:33:20 AM | NYSE | 24003G200jaf |
| 100 | $ 66.58 | 09:33:55 AM | NYSE | 24003G200k53 |
| 100 | $ 66.58 | 09:33:55 AM | NYSE | 24003G200k55 |
| 100 | $ 66.58 | 09:33:55 AM | NYSE | 24003G200k57 |
| 100 | $ 66.59 | 09:34:02 AM | NYSE | 24003G200kbk |
| 100 | $ 66.59 | 09:34:05 AM | NYSE | 24003G200kfi |
| 36 | $ 66.60 | 09:34:11 AM | NYSE | 24003G200kmd |
| 100 | $ 66.61 | 09:34:44 AM | NYSE | 24003G200lqj |
| 64 | $ 66.61 | 09:34:44 AM | NYSE | 24003G200lql |
| 100 | $ 66.61 | 09:34:44 AM | NYSE | 24003G200lqn |
| 100 | $ 66.61 | 09:35:00 AM | NYSE | 24003G200m72 |
| 100 | $ 66.61 | 09:35:00 AM | NYSE | 24003G200m77 |
| 33 | $ 66.72 | 09:35:11 AM | NYSE | 24003G200mmh |
| 67 | $ 66.72 | 09:35:11 AM | NYSE | 24003G200mml |
| 100 | $ 66.77 | 09:35:17 AM | NYSE | 24003G200mu8 |
| 100 | $ 66.79 | 09:35:25 AM | NYSE | 24003G200n0j |
| 100 | $ 66.76 | 09:35:37 AM | NYSE | 24003G200n94 |
| 100 | $ 66.79 | 09:35:50 AM | NYSE | 24003G200nhj |
| 100 | $ 66.79 | 09:35:50 AM | NYSE | 24003G200nhl |
| 100 | $ 66.67 | 09:35:58 AM | NYSE | 24003G200nm2 |
| 100 | $ 66.68 | 09:36:06 AM | NYSE | 24003G200nr8 |
| 100 | $ 66.66 | 09:36:18 AM | NYSE | 24003G200nzr |
| 100 | $ 66.63 | 09:36:32 AM | NYSE | 24003G200ofd |
| 100 | $ 66.60 | 09:36:33 AM | NYSE | 24003G200og7 |
| 100 | $ 66.64 | 09:36:50 AM | NYSE | 24003G200oro |
| 100 | $ 66.61 | 09:37:12 AM | NYSE | 24003G200pb2 |
| 100 | $ 66.695 | 09:38:32 AM | NYSE | 24003G200qun |
| 100 | $ 66.70 | 09:38:32 AM | NYSE | 24003G200qup |
| 100 | $ 66.70 | 09:38:32 AM | NYSE | 24003G200qur |
| 13 | $ 66.70 | 09:38:32 AM | NYSE | 24003G200qut |
| 87 | $ 66.70 | 09:38:32 AM | NYSE | 24003G200quv |
| 100 | $ 66.69 | 09:38:35 AM | NYSE | 24003G200qx1 |
| 100 | $ 66.69 | 09:38:35 AM | NYSE | 24003G200qx3 |
| 70 | $ 66.69 | 09:38:35 AM | NYSE | 24003G200qx6 |
| 70 | $ 66.69 | 09:38:35 AM | NYSE | 24003G200qx8 |
| 100 | $ 66.69 | 09:38:35 AM | NYSE | 24003G200qxa |
| 100 | $ 66.69 | 09:38:35 AM | NYSE | 24003G200qxc |
| 30 | $ 66.69 | 09:38:35 AM | NYSE | 24003G200qxe |
| 100 | $ 66.69 | 09:38:35 AM | NYSE | 24003G200qxk |
| 70 | $ 66.69 | 09:38:35 AM | NYSE | 24003G200qxm |
| 30 | $ 66.69 | 09:38:35 AM | NYSE | 24003G200qxo |
| 30 | $ 66.69 | 09:38:35 AM | NYSE | 24003G200qxq |
| 100 | $ 66.69 | 09:38:35 AM | NYSE | 24003G200qxt |
| 100 | $ 66.69 | 09:38:43 AM | NYSE | 24003G200r6m |
| 100 | $ 66.65 | 09:38:56 AM | NYSE | 24003G200rh9 |
| 95 | $ 66.66 | 09:39:04 AM | NYSE | 24003G200rkr |
| 5 | $ 66.66 | 09:39:04 AM | NYSE | 24003G200rkt |
| 100 | $ 66.72 | 09:39:41 AM | NYSE | 24003G200s9e |
| 100 | $ 66.73 | 09:39:50 AM | NYSE | 24003G200sdy |
| 100 | $ 66.70 | 09:40:06 AM | NYSE | 24003G200sqh |
| 100 | $ 66.64 | 09:40:12 AM | NYSE | 24003G200sx4 |
| 100 | $ 66.65 | 09:40:21 AM | NYSE | 24003G200t4q |
| 100 | $ 66.65 | 09:40:27 AM | NYSE | 24003G200t96 |
| 100 | $ 66.64 | 09:40:31 AM | NYSE | 24003G200tbo |
| 100 | $ 66.68 | 09:40:53 AM | NYSE | 24003G200tko |
| 100 | $ 66.71 | 09:41:00 AM | NYSE | 24003G200tph |
| 100 | $ 66.76 | 09:41:09 AM | NYSE | 24003G200tto |
| 100 | $ 66.75 | 09:41:14 AM | NYSE | 24003G200tw5 |
| 100 | $ 66.72 | 09:41:24 AM | NYSE | 24003G200tyz |
| 100 | $ 66.77 | 09:41:36 AM | NYSE | 24003G200u4e |
| 100 | $ 66.79 | 09:41:45 AM | NYSE | 24003G200u73 |
| 12 | $ 66.76 | 09:41:55 AM | NYSE | 24003G200ucd |
| 88 | $ 66.75 | 09:41:59 AM | NYSE | 24003G200ugl |
| 100 | $ 66.72 | 09:42:02 AM | NYSE | 24003G200ujw |
| 71 | $ 66.75 | 09:42:32 AM | NYSE | 24003G200uvb |
| 100 | $ 66.75 | 09:42:32 AM | NYSE | 24003G200uvd |
| 100 | $ 66.75 | 09:42:32 AM | NYSE | 24003G200uvg |
| 20 | $ 66.75 | 09:42:32 AM | NYSE | 24003G200uvi |
| 9 | $ 66.75 | 09:42:32 AM | NYSE | 24003G200uvk |
| 100 | $ 66.74 | 09:42:38 AM | NYSE | 24003G200uyf |
| 100 | $ 66.72 | 09:42:46 AM | NYSE | 24003G200v0y |
| 100 | $ 66.73 | 09:42:54 AM | NYSE | 24003G200v4d |
| 100 | $ 66.73 | 09:43:01 AM | NYSE | 24003G200v72 |
| 100 | $ 66.70 | 09:43:16 AM | NYSE | 24003G200vcu |
| 100 | $ 66.71 | 09:43:33 AM | NYSE | 24003G200vh9 |
| 100 | $ 66.71 | 09:43:49 AM | NYSE | 24003G200vkl |
| 100 | $ 66.71 | 09:43:56 AM | NYSE | 24003G200vms |
| 99 | $ 66.71 | 09:44:01 AM | NYSE | 24003G200vo8 |
| 1 | $ 66.70 | 09:44:07 AM | NYSE | 24003G200vr2 |
| 95 | $ 66.69 | 09:44:28 AM | NYSE | 24003G200vyv |
| 5 | $ 66.68 | 09:44:28 AM | NYSE | 24003G200vyx |
| 100 | $ 66.69 | 09:44:31 AM | NYSE | 24003G200w0e |
| 100 | $ 66.69 | 09:44:42 AM | NYSE | 24003G200w43 |
| 100 | $ 66.64 | 09:45:00 AM | NYSE | 24003G200wf3 |
| 100 | $ 66.60 | 09:45:14 AM | NYSE | 24003G200wmu |
| 15 | $ 66.60 | 09:45:14 AM | NYSE | 24003G200wmw |
| 85 | $ 66.59 | 09:45:14 AM | NYSE | 24003G200wmy |
| 100 | $ 66.62 | 09:45:40 AM | NYSE | 24003G200x53 |
| 100 | $ 66.62 | 09:45:40 AM | NYSE | 24003G200x55 |
| 100 | $ 66.68 | 09:46:10 AM | NYSE | 24003G200xfw |
| 29 | $ 66.68 | 09:46:10 AM | NYSE | 24003G200xfy |
| 100 | $ 66.68 | 09:46:10 AM | NYSE | 24003G200xg0 |
| 71 | $ 66.68 | 09:46:10 AM | NYSE | 24003G200xg2 |
| 100 | $ 66.64 | 09:46:33 AM | NYSE | 24003G200xqf |
| 100 | $ 66.64 | 09:46:39 AM | NYSE | 24003G200xt2 |
| 100 | $ 66.66 | 09:46:51 AM | NYSE | 24003G200xwx |
| 100 | $ 66.64 | 09:47:02 AM | NYSE | 24003G200y3e |
| 100 | $ 66.66 | 09:47:09 AM | NYSE | 24003G200y58 |
| 100 | $ 66.68 | 09:47:35 AM | NYSE | 24003G200ygt |
| 100 | $ 66.68 | 09:47:35 AM | NYSE | 24003G200ygv |
| 98 | $ 66.68 | 09:47:45 AM | NYSE | 24003G200yq9 |
| 2 | $ 66.69 | 09:47:55 AM | NYSE | 24003G200yvj |
| 100 | $ 66.69 | 09:47:55 AM | NYSE | 24003G200yvl |
| 4 | $ 66.67 | 09:48:02 AM | NYSE | 24003G200z0f |
| 96 | $ 66.68 | 09:48:15 AM | NYSE | 24003G200z6f |
| 100 | $ 66.73 | 09:48:53 AM | NYSE | 24003G200znx |
| 56 | $ 66.72 | 09:48:54 AM | NYSE | 24003G200zok |
| 44 | $ 66.72 | 09:48:57 AM | NYSE | 24003G200zsc |
| 56 | $ 66.72 | 09:48:57 AM | NYSE | 24003G200zse |
| 44 | $ 66.72 | 09:48:57 AM | NYSE | 24003G200zsg |
| 56 | $ 66.72 | 09:48:57 AM | NYSE | 24003G200zsi |
| 38 | $ 66.72 | 09:48:57 AM | NYSE | 24003G200zsk |
| 6 | $ 66.72 | 09:48:57 AM | NYSE | 24003G200zsm |
| 100 | $ 66.72 | 09:49:06 AM | NYSE | 24003G200zzr |
| 100 | $ 66.72 | 09:49:14 AM | NYSE | 24003G20103s |
| 100 | $ 66.74 | 09:49:24 AM | NYSE | 24003G20109e |
| 2 | $ 66.80 | 09:49:55 AM | NYSE | 24003G2010ko |
| 100 | $ 66.80 | 09:49:58 AM | NYSE | 24003G2010md |
| 98 | $ 66.80 | 09:49:58 AM | NYSE | 24003G2010mf |
| 100 | $ 66.84 | 09:50:11 AM | NYSE | 24003G2010rs |
| 100 | $ 66.80 | 09:50:11 AM | NYSE | 24003G2010rw |
| 100 | $ 66.77 | 09:50:27 AM | NYSE | 24003G2010wp |
| 100 | $ 66.74 | 09:50:36 AM | NYSE | 24003G2010zt |
| 13 | $ 66.75 | 09:50:51 AM | NYSE | 24003G20114w |
| 87 | $ 66.75 | 09:50:51 AM | NYSE | 24003G20114y |
| 100 | $ 66.73 | 09:51:02 AM | NYSE | 24003G2011a4 |
| 11 | $ 66.74 | 09:51:09 AM | NYSE | 24003G2011db |
| 3 | $ 66.73 | 09:51:13 AM | NYSE | 24003G2011gb |
| 39 | $ 66.72 | 09:51:17 AM | NYSE | 24003G2011in |
| 47 | $ 66.72 | 09:51:20 AM | NYSE | 24003G2011l3 |
| 53 | $ 66.72 | 09:51:20 AM | NYSE | 24003G2011l5 |
| 44 | $ 66.72 | 09:51:20 AM | NYSE | 24003G2011l7 |
| 3 | $ 66.72 | 09:51:20 AM | NYSE | 24003G2011l9 |
| 100 | $ 66.72 | 09:51:43 AM | NYSE | 24003G2011tf |
| 100 | $ 66.73 | 09:51:52 AM | NYSE | 24003G2011x2 |
| 12 | $ 66.72 | 09:52:02 AM | NYSE | 24003G20120y |
| 88 | $ 66.72 | 09:52:02 AM | NYSE | 24003G201210 |
| 14 | $ 66.67 | 09:52:13 AM | NYSE | 24003G20127s |
| 86 | $ 66.69 | 09:52:28 AM | NYSE | 24003G2012iu |
| 14 | $ 66.69 | 09:52:28 AM | NYSE | 24003G2012iw |
| 1 | $ 66.69 | 09:52:28 AM | NYSE | 24003G2012iy |
| 85 | $ 66.69 | 09:52:28 AM | NYSE | 24003G2012j0 |
| 99 | $ 66.65 | 09:52:41 AM | NYSE | 24003G2012na |
| 1 | $ 66.65 | 09:52:41 AM | NYSE | 24003G2012nc |
| 100 | $ 66.65 | 09:53:10 AM | NYSE | 24003G201301 |
| 100 | $ 66.65 | 09:53:20 AM | NYSE | 24003G201364 |
| 100 | $ 66.65 | 09:53:24 AM | NYSE | 24003G20138x |
| 100 | $ 66.64 | 09:53:33 AM | NYSE | 24003G2013dc |
| 100 | $ 66.65 | 09:53:56 AM | NYSE | 24003G2013l8 |
| 100 | $ 66.65 | 09:54:00 AM | NYSE | 24003G2013mt |
| 100 | $ 66.63 | 09:54:30 AM | NYSE | 24003G2013yd |
| 100 | $ 66.63 | 09:54:30 AM | NYSE | 24003G2013yf |
| 100 | $ 66.62 | 09:54:34 AM | NYSE | 24003G20140z |
| 100 | $ 66.67 | 09:54:39 AM | NYSE | 24003G20143n |
| 100 | $ 66.63 | 09:55:01 AM | NYSE | 24003G2014dh |
| 100 | $ 66.65 | 09:55:11 AM | NYSE | 24003G2014h9 |
| 100 | $ 66.65 | 09:55:25 AM | NYSE | 24003G201502 |
| 100 | $ 66.64 | 09:55:50 AM | NYSE | 24003G2015iq |
| 100 | $ 66.64 | 09:55:50 AM | NYSE | 24003G2015is |
| 100 | $ 66.64 | 09:55:50 AM | NYSE | 24003G2015iu |
| 100 | $ 66.65 | 09:56:13 AM | NYSE | 24003G2015q7 |
| 100 | $ 66.64 | 09:56:19 AM | NYSE | 24003G2015s9 |
| 100 | $ 66.65 | 09:56:34 AM | NYSE | 24003G201638 |
| 30 | $ 66.65 | 09:56:50 AM | NYSE | 24003G20166n |
| 70 | $ 66.65 | 09:56:50 AM | NYSE | 24003G20166p |
| 100 | $ 66.64 | 09:57:02 AM | NYSE | 24003G2016bq |
| 100 | $ 66.64 | 09:57:07 AM | NYSE | 24003G2016ep |
| 100 | $ 66.60 | 09:57:29 AM | NYSE | 24003G2016op |
| 100 | $ 66.59 | 09:57:34 AM | NYSE | 24003G2016qj |
| 100 | $ 66.58 | 09:57:40 AM | NYSE | 24003G2016sj |
| 100 | $ 66.57 | 09:57:51 AM | NYSE | 24003G2016wb |
| 100 | $ 66.55 | 09:57:58 AM | NYSE | 24003G2016z5 |
| 100 | $ 66.56 | 09:58:12 AM | NYSE | 24003G201750 |
| 26 | $ 66.57 | 09:58:26 AM | NYSE | 24003G20178z |
| 74 | $ 66.57 | 09:58:26 AM | NYSE | 24003G201791 |
| 100 | $ 66.57 | 09:58:30 AM | NYSE | 24003G20179z |
| 100 | $ 66.58 | 09:59:13 AM | NYSE | 24003G2017tw |
| 100 | $ 66.58 | 09:59:13 AM | NYSE | 24003G2017ty |
| 100 | $ 66.58 | 09:59:30 AM | NYSE | 24003G20181a |
| 100 | $ 66.59 | 09:59:37 AM | NYSE | 24003G20184u |
| 100 | $ 66.59 | 10:00:00 AM | NYSE | 24003G2018hp |
| 100 | $ 66.67 | 10:00:08 AM | NYSE | 24003G2018qn |
| 100 | $ 66.65 | 10:00:30 AM | NYSE | 24003G201937 |
| 100 | $ 66.61 | 10:00:35 AM | NYSE | 24003G20196k |
| 100 | $ 66.56 | 10:00:38 AM | NYSE | 24003G201991 |
| 100 | $ 66.55 | 10:00:49 AM | NYSE | 24003G2019du |
| 100 | $ 66.60 | 10:00:59 AM | NYSE | 24003G2019h4 |
| 100 | $ 66.60 | 10:01:03 AM | NYSE | 24003G2019lb |
| 100 | $ 66.58 | 10:01:06 AM | NYSE | 24003G2019ny |
| 100 | $ 66.53 | 10:01:20 AM | NYSE | 24003G2019x5 |
| 100 | $ 66.52 | 10:01:33 AM | NYSE | 24003G201a83 |
| 100 | $ 66.53 | 10:01:54 AM | NYSE | 24003G201akp |
| 100 | $ 66.54 | 10:02:02 AM | NYSE | 24003G201aq4 |
| 100 | $ 66.57 | 10:02:14 AM | NYSE | 24003G201awh |
| 100 | $ 66.55 | 10:02:38 AM | NYSE | 24003G201bay |
| 100 | $ 66.61 | 10:02:59 AM | NYSE | 24003G201bmo |
| 100 | $ 66.61 | 10:03:13 AM | NYSE | 24003G201bvb |
| 100 | $ 66.57 | 10:03:19 AM | NYSE | 24003G201bzm |
| 95 | $ 66.60 | 10:03:50 AM | NYSE | 24003G201cg0 |
| 95 | $ 66.59 | 10:03:52 AM | NYSE | 24003G201cgu |
| 5 | $ 66.59 | 10:03:52 AM | NYSE | 24003G201cgw |
| 5 | $ 66.60 | 10:04:00 AM | NYSE | 24003G201ckh |
| 13 | $ 66.60 | 10:04:00 AM | NYSE | 24003G201ckj |
| 13 | $ 66.59 | 10:04:07 AM | NYSE | 24003G201col |
| 87 | $ 66.59 | 10:04:07 AM | NYSE | 24003G201con |
| 13 | $ 66.59 | 10:04:16 AM | NYSE | 24003G201cv1 |
| 87 | $ 66.59 | 10:04:16 AM | NYSE | 24003G201cv3 |
| 87 | $ 66.60 | 10:04:24 AM | NYSE | 24003G201cz4 |
| 13 | $ 66.60 | 10:04:24 AM | NYSE | 24003G201cz6 |
| 71 | $ 66.60 | 10:04:24 AM | NYSE | 24003G201cz8 |
| 10 | $ 66.58 | 10:04:29 AM | NYSE | 24003G201d15 |
| 6 | $ 66.58 | 10:04:38 AM | NYSE | 24003G201d56 |
| 100 | $ 66.58 | 10:04:38 AM | NYSE | 24003G201d59 |
| 56 | $ 66.59 | 10:05:05 AM | NYSE | 24003G201dg7 |
| 44 | $ 66.60 | 10:05:13 AM | NYSE | 24003G201dlw |
| 100 | $ 66.60 | 10:05:13 AM | NYSE | 24003G201dly |
| 1 | $ 66.63 | 10:05:26 AM | NYSE | 24003G201dr6 |
| 70 | $ 66.63 | 10:05:26 AM | NYSE | 24003G201dr8 |
| 29 | $ 66.63 | 10:05:26 AM | NYSE | 24003G201dra |
| 98 | $ 66.65 | 10:05:40 AM | NYSE | 24003G201e0s |
| 2 | $ 66.65 | 10:05:40 AM | NYSE | 24003G201e0u |
| 100 | $ 66.72 | 10:06:13 AM | NYSE | 24003G201eok |
| 100 | $ 66.70 | 10:06:17 AM | NYSE | 24003G201eqq |
| 45 | $ 66.71 | 10:06:35 AM | NYSE | 24003G201f03 |
| 55 | $ 66.71 | 10:06:35 AM | NYSE | 24003G201f05 |
| 100 | $ 66.70 | 10:06:42 AM | NYSE | 24003G201f32 |
| 99 | $ 66.69 | 10:07:04 AM | NYSE | 24003G201fet |
| 1 | $ 66.69 | 10:07:04 AM | NYSE | 24003G201fev |
| 100 | $ 66.69 | 10:07:15 AM | NYSE | 24003G201fkq |
| 100 | $ 66.71 | 10:07:44 AM | NYSE | 24003G201g0y |
| 100 | $ 66.70 | 10:07:47 AM | NYSE | 24003G201g3b |
| 100 | $ 66.63 | 10:07:54 AM | NYSE | 24003G201gbg |
| 100 | $ 66.67 | 10:08:11 AM | NYSE | 24003G201gjl |
| 100 | $ 66.66 | 10:08:32 AM | NYSE | 24003G201gqa |
| 99 | $ 66.66 | 10:08:49 AM | NYSE | 24003G201h07 |
| 1 | $ 66.66 | 10:08:49 AM | NYSE | 24003G201h09 |
| 100 | $ 66.63 | 10:08:58 AM | NYSE | 24003G201h4q |
| 100 | $ 66.63 | 10:09:04 AM | NYSE | 24003G201h7i |
| 100 | $ 66.62 | 10:09:18 AM | NYSE | 24003G201hze |
| 100 | $ 66.60 | 10:09:36 AM | NYSE | 24003G201i52 |
| 100 | $ 66.60 | 10:09:51 AM | NYSE | 24003G201ian |
| 100 | $ 66.61 | 10:10:05 AM | NYSE | 24003G201ikr |
| 1 | $ 66.60 | 10:10:10 AM | NYSE | 24003G201ipy |
| 98 | $ 66.59 | 10:10:13 AM | NYSE | 24003G201itz |
| 1 | $ 66.59 | 10:10:13 AM | NYSE | 24003G201iu1 |
| 100 | $ 66.59 | 10:10:20 AM | NYSE | 24003G201iy0 |
| 100 | $ 66.59 | 10:10:26 AM | NYSE | 24003G201j6f |
| 100 | $ 66.55 | 10:10:42 AM | NYSE | 24003G201jcy |
| 100 | $ 66.53 | 10:10:53 AM | NYSE | 24003G201jiy |
| 66 | $ 66.53 | 10:11:01 AM | NYSE | 24003G201jme |
| 10 | $ 66.53 | 10:11:01 AM | NYSE | 24003G201jmg |
| 24 | $ 66.54 | 10:11:11 AM | NYSE | 24003G201jv2 |
| 72 | $ 66.54 | 10:11:11 AM | NYSE | 24003G201jv4 |
| 28 | $ 66.54 | 10:11:11 AM | NYSE | 24003G201jv6 |
| 100 | $ 66.51 | 10:11:22 AM | NYSE | 24003G201k7w |
| 16 | $ 66.50 | 10:11:32 AM | NYSE | 24003G201kad |
| 84 | $ 66.51 | 10:11:44 AM | NYSE | 24003G201kg8 |
| 100 | $ 66.51 | 10:11:44 AM | NYSE | 24003G201kga |
| 7 | $ 66.51 | 10:11:48 AM | NYSE | 24003G201kl2 |
| 20 | $ 66.51 | 10:11:48 AM | NYSE | 24003G201kl4 |
| 7 | $ 66.51 | 10:11:48 AM | NYSE | 24003G201kl6 |
| 35 | $ 66.50 | 10:11:51 AM | NYSE | 24003G201ktn |
| 7 | $ 66.50 | 10:11:51 AM | NYSE | 24003G201ktq |
| 24 | $ 66.50 | 10:11:51 AM | NYSE | 24003G201ktt |
| 100 | $ 66.51 | 10:12:11 AM | NYSE | 24003G201l6a |
| 100 | $ 66.51 | 10:12:25 AM | NYSE | 24003G201lew |
| 14 | $ 66.49 | 10:12:35 AM | NYSE | 24003G201lq0 |
| 1 | $ 66.49 | 10:12:35 AM | NYSE | 24003G201lq2 |
| 23 | $ 66.49 | 10:12:35 AM | NYSE | 24003G201lq4 |
| 60 | $ 66.49 | 10:12:35 AM | NYSE | 24003G201lq6 |
| 2 | $ 66.49 | 10:12:35 AM | NYSE | 24003G201lq8 |
| 100 | $ 66.46 | 10:12:48 AM | NYSE | 24003G201m1o |
| 100 | $ 66.43 | 10:13:28 AM | NYSE | 24003G201mr8 |
| 100 | $ 66.45 | 10:14:13 AM | NYSE | 24003G201nh1 |
| 100 | $ 66.41 | 10:14:31 AM | NYSE | 24003G201nr1 |
| 100 | $ 66.39 | 10:14:44 AM | NYSE | 24003G201nyc |
| 40 | $ 66.36 | 10:15:05 AM | NYSE | 24003G201o6w |
| 60 | $ 66.35 | 10:15:28 AM | NYSE | 24003G201ok4 |
| 40 | $ 66.35 | 10:15:28 AM | NYSE | 24003G201ok6 |
| 60 | $ 66.35 | 10:15:28 AM | NYSE | 24003G201ok8 |
| 100 | $ 66.32 | 10:15:34 AM | NYSE | 24003G201om0 |
| 90 | $ 66.38 | 10:15:54 AM | NYSE | 24003G201p4r |
| 10 | $ 66.38 | 10:15:54 AM | NYSE | 24003G201p4t |
| 100 | $ 66.38 | 10:16:21 AM | NYSE | 24003G201pjq |
| 100 | $ 66.40 | 10:16:43 AM | NYSE | 24003G201pqq |
| 52 | $ 66.38 | 10:17:01 AM | NYSE | 24003G201pw4 |
| 48 | $ 66.38 | 10:17:01 AM | NYSE | 24003G201pw6 |
| 100 | $ 66.36 | 10:17:37 AM | NYSE | 24003G201q8x |
| 100 | $ 66.31 | 10:17:44 AM | NYSE | 24003G201qbr |
| 100 | $ 66.32 | 10:18:01 AM | NYSE | 24003G201qkd |
| 100 | $ 66.31 | 10:18:10 AM | NYSE | 24003G201qnm |
| 100 | $ 66.34 | 10:18:41 AM | NYSE | 24003G201r25 |
| 97 | $ 66.33 | 10:19:12 AM | NYSE | 24003G201rdj |
| 3 | $ 66.33 | 10:19:12 AM | NYSE | 24003G201rdl |
| 100 | $ 66.35 | 10:19:28 AM | NYSE | 24003G201rhu |
| 100 | $ 66.36 | 10:19:47 AM | NYSE | 24003G201rn3 |
| 100 | $ 66.37 | 10:20:09 AM | NYSE | 24003G201rud |
| 100 | $ 66.35 | 10:20:12 AM | NYSE | 24003G201rx3 |
| 100 | $ 66.33 | 10:20:23 AM | NYSE | 24003G201s3n |
| 100 | $ 66.32 | 10:20:36 AM | NYSE | 24003G201s7q |
| 100 | $ 66.32 | 10:21:31 AM | NYSE | 24003G201t5u |
| 36 | $ 66.28 | 10:21:45 AM | NYSE | 24003G201tea |
| 100 | $ 66.28 | 10:21:56 AM | NYSE | 24003G201tlx |
| 64 | $ 66.28 | 10:21:56 AM | NYSE | 24003G201tlz |
| 94 | $ 66.27 | 10:21:59 AM | NYSE | 24003G201tnd |
| 74 | $ 66.28 | 10:22:16 AM | NYSE | 24003G201tw3 |
| 6 | $ 66.28 | 10:22:16 AM | NYSE | 24003G201tw5 |
| 26 | $ 66.28 | 10:22:17 AM | NYSE | 24003G201twr |
| 100 | $ 66.28 | 10:22:41 AM | NYSE | 24003G201umj |
| 100 | $ 66.30 | 10:22:51 AM | NYSE | 24003G201uvw |
| 100 | $ 66.33 | 10:23:05 AM | NYSE | 24003G201v5u |
| 100 | $ 66.33 | 10:23:25 AM | NYSE | 24003G201vmx |
| 100 | $ 66.35 | 10:23:40 AM | NYSE | 24003G201vuw |
| 100 | $ 66.38 | 10:24:14 AM | NYSE | 24003G201wbm |
| 100 | $ 66.36 | 10:24:30 AM | NYSE | 24003G201wj6 |
| 100 | $ 66.36 | 10:24:35 AM | NYSE | 24003G201wqo |
| 100 | $ 66.35 | 10:24:50 AM | NYSE | 24003G201wv3 |
| 100 | $ 66.40 | 10:25:07 AM | NYSE | 24003G201xay |
| 58 | $ 66.40 | 10:25:17 AM | NYSE | 24003G201xex |
| 100 | $ 66.40 | 10:25:33 AM | NYSE | 24003G201xsj |
| 42 | $ 66.40 | 10:25:33 AM | NYSE | 24003G201xsl |
| 100 | $ 66.39 | 10:25:39 AM | NYSE | 24003G201xwu |
| 100 | $ 66.36 | 10:25:47 AM | NYSE | 24003G201y0w |
| 100 | $ 66.40 | 10:26:21 AM | NYSE | 24003G201yoz |
| 84 | $ 66.40 | 10:26:48 AM | NYSE | 24003G201z1e |
| 16 | $ 66.40 | 10:26:48 AM | NYSE | 24003G201z1g |
| 100 | $ 66.40 | 10:27:08 AM | NYSE | 24003G201z8c |
| 100 | $ 66.42 | 10:27:25 AM | NYSE | 24003G201zg6 |
| 100 | $ 66.44 | 10:28:00 AM | NYSE | 24003G201zy7 |
| 100 | $ 66.43 | 10:28:23 AM | NYSE | 24003G20209g |
| 100 | $ 66.42 | 10:28:29 AM | NYSE | 24003G2020bh |
| 100 | $ 66.42 | 10:28:31 AM | NYSE | 24003G2020cp |
| 100 | $ 66.45 | 10:28:57 AM | NYSE | 24003G2020ra |
| 100 | $ 66.43 | 10:29:09 AM | NYSE | 24003G2020zo |
| 100 | $ 66.44 | 10:29:15 AM | NYSE | 24003G20211z |
| 100 | $ 66.43 | 10:29:22 AM | NYSE | 24003G2021bo |
| 100 | $ 66.42 | 10:29:27 AM | NYSE | 24003G2021eb |
| 100 | $ 66.43 | 10:29:58 AM | NYSE | 24003G2021s6 |
| 100 | $ 66.39 | 10:30:13 AM | NYSE | 24003G2022b5 |
| 100 | $ 66.40 | 10:30:47 AM | NYSE | 24003G2022rc |
| 100 | $ 66.38 | 10:31:12 AM | NYSE | 24003G20236w |
| 100 | $ 66.38 | 10:31:28 AM | NYSE | 24003G2023f5 |
| 100 | $ 66.36 | 10:31:46 AM | NYSE | 24003G2023nk |
| 11 | $ 66.37 | 10:32:18 AM | NYSE | 24003G20248f |
| 89 | $ 66.37 | 10:32:18 AM | NYSE | 24003G20248h |
| 100 | $ 66.37 | 10:32:42 AM | NYSE | 24003G2024kg |
| 100 | $ 66.33 | 10:32:58 AM | NYSE | 24003G2024uv |
| 100 | $ 66.32 | 10:33:15 AM | NYSE | 24003G20252e |
| 100 | $ 66.29 | 10:33:45 AM | NYSE | 24003G2025ie |
| 100 | $ 66.33 | 10:34:06 AM | NYSE | 24003G2025rd |
| 100 | $ 66.29 | 10:34:25 AM | NYSE | 24003G20261k |
| 100 | $ 66.28 | 10:34:49 AM | NYSE | 24003G2026en |
| 67 | $ 66.31 | 10:35:43 AM | NYSE | 24003G2027aj |
| 33 | $ 66.31 | 10:35:43 AM | NYSE | 24003G2027an |
| 100 | $ 66.30 | 10:36:12 AM | NYSE | 24003G2027qz |
| 100 | $ 66.29 | 10:36:13 AM | NYSE | 24003G2027r7 |
| 100 | $ 66.26 | 10:36:24 AM | NYSE | 24003G2027z9 |
| 75 | $ 66.21 | 10:36:32 AM | NYSE | 24003G20285a |
| 25 | $ 66.21 | 10:36:32 AM | NYSE | 24003G20285c |
| 100 | $ 66.24 | 10:36:47 AM | NYSE | 24003G2028f7 |
| 94 | $ 66.19 | 10:37:05 AM | NYSE | 24003G2028no |
| 6 | $ 66.18 | 10:37:05 AM | NYSE | 24003G2028oh |
| 100 | $ 66.15 | 10:37:43 AM | NYSE | 24003G20295w |
| 100 | $ 66.14 | 10:37:51 AM | NYSE | 24003G2029bp |
| 79 | $ 66.08 | 10:38:08 AM | NYSE | 24003G2029r3 |
| 21 | $ 66.07 | 10:38:09 AM | NYSE | 24003G2029rd |
| 100 | $ 66.08 | 10:38:31 AM | NYSE | 24003G202a0z |
| 100 | $ 66.05 | 10:39:07 AM | NYSE | 24003G202ajk |
| 41 | $ 66.03 | 10:39:20 AM | NYSE | 24003G202apz |
| 23 | $ 66.02 | 10:39:28 AM | NYSE | 24003G202atr |
| 81 | $ 66.01 | 10:39:29 AM | NYSE | 24003G202aua |
| 36 | $ 66.01 | 10:39:29 AM | NYSE | 24003G202auc |
| 19 | $ 66.01 | 10:39:38 AM | NYSE | 24003G202aza |
| 70 | $ 65.99 | 10:40:02 AM | NYSE | 24003G202b8h |
| 30 | $ 65.99 | 10:40:02 AM | NYSE | 24003G202b8j |
| 100 | $ 65.99 | 10:40:35 AM | NYSE | 24003G202blk |
| 89 | $ 65.99 | 10:40:51 AM | NYSE | 24003G202bsu |
| 11 | $ 65.99 | 10:40:51 AM | NYSE | 24003G202bsw |
| 100 | $ 66.03 | 10:41:09 AM | NYSE | 24003G202cab |
| 13 | $ 66.04 | 10:41:31 AM | NYSE | 24003G202cmq |
| 69 | $ 66.04 | 10:41:31 AM | NYSE | 24003G202cms |
| 18 | $ 66.04 | 10:41:31 AM | NYSE | 24003G202cmx |
| 100 | $ 66.02 | 10:42:04 AM | NYSE | 24003G202d0v |
| 100 | $ 66.07 | 10:42:38 AM | NYSE | 24003G202dec |
| 100 | $ 66.08 | 10:42:49 AM | NYSE | 24003G202do8 |
| 89 | $ 66.06 | 10:43:18 AM | NYSE | 24003G202e6f |
| 11 | $ 66.06 | 10:43:18 AM | NYSE | 24003G202e6h |
| 100 | $ 66.07 | 10:43:48 AM | NYSE | 24003G202ej4 |
| 100 | $ 66.09 | 10:43:59 AM | NYSE | 24003G202eno |
| 100 | $ 66.06 | 10:44:04 AM | NYSE | 24003G202eqi |
| 100 | $ 66.07 | 10:44:23 AM | NYSE | 24003G202f0x |
| 100 | $ 66.10 | 10:44:52 AM | NYSE | 24003G202fdw |
| 68 | $ 66.08 | 10:45:09 AM | NYSE | 24003G202fj5 |
| 28 | $ 66.08 | 10:45:09 AM | NYSE | 24003G202fj7 |
| 4 | $ 66.08 | 10:45:09 AM | NYSE | 24003G202fj9 |
| 74 | $ 66.08 | 10:45:31 AM | NYSE | 24003G202fr8 |
| 26 | $ 66.08 | 10:45:31 AM | NYSE | 24003G202fra |
| 100 | $ 66.05 | 10:45:53 AM | NYSE | 24003G202g1o |
| 100 | $ 66.02 | 10:46:17 AM | NYSE | 24003G202gck |
| 100 | $ 65.98 | 10:46:40 AM | NYSE | 24003G202gpl |
| 89 | $ 65.98 | 10:47:00 AM | NYSE | 24003G202gye |
| 11 | $ 65.96 | 10:47:02 AM | NYSE | 24003G202gyz |
| 100 | $ 66.01 | 10:47:36 AM | NYSE | 24003G202hbs |
| 100 | $ 65.99 | 10:47:49 AM | NYSE | 24003G202hfo |
| 96 | $ 65.97 | 10:48:15 AM | NYSE | 24003G202ho2 |
| 4 | $ 65.97 | 10:48:15 AM | NYSE | 24003G202ho4 |
| 100 | $ 65.99 | 10:48:52 AM | NYSE | 24003G202hzj |
| 100 | $ 65.98 | 10:49:12 AM | NYSE | 24003G202i60 |
| 100 | $ 65.95 | 10:49:19 AM | NYSE | 24003G202i81 |
| 100 | $ 65.93 | 10:50:01 AM | NYSE | 24003G202ilx |
| 83 | $ 65.93 | 10:50:15 AM | NYSE | 24003G202iss |
| 17 | $ 65.93 | 10:50:15 AM | NYSE | 24003G202isu |
| 100 | $ 65.93 | 10:50:31 AM | NYSE | 24003G202ix8 |
| 17 | $ 65.95 | 10:50:55 AM | NYSE | 24003G202j75 |
| 83 | $ 65.95 | 10:50:55 AM | NYSE | 24003G202j77 |
| 89 | $ 66.03 | 10:51:27 AM | NYSE | 24003G202jk1 |
| 11 | $ 66.03 | 10:51:27 AM | NYSE | 24003G202jk3 |
| 100 | $ 66.01 | 10:51:38 AM | NYSE | 24003G202jnl |
| 29 | $ 66.00 | 10:51:48 AM | NYSE | 24003G202jqe |
| 71 | $ 66.00 | 10:51:48 AM | NYSE | 24003G202jqg |
| 100 | $ 65.99 | 10:52:16 AM | NYSE | 24003G202jxo |
| 100 | $ 65.99 | 10:52:49 AM | NYSE | 24003G202k5p |
| 45 | $ 65.99 | 10:53:11 AM | NYSE | 24003G202kbm |
| 55 | $ 65.99 | 10:53:11 AM | NYSE | 24003G202kbo |
| 100 | $ 65.99 | 10:53:31 AM | NYSE | 24003G202kih |
| 100 | $ 65.99 | 10:54:15 AM | NYSE | 24003G202kwm |
| 100 | $ 65.97 | 10:54:39 AM | NYSE | 24003G202l5l |
| 100 | $ 65.95 | 10:54:58 AM | NYSE | 24003G202lcj |
| 100 | $ 65.94 | 10:55:07 AM | NYSE | 24003G202lf7 |
| 36 | $ 65.97 | 10:55:40 AM | NYSE | 24003G202lof |
| 5 | $ 65.99 | 10:55:44 AM | NYSE | 24003G202lpy |
| 64 | $ 65.99 | 10:55:44 AM | NYSE | 24003G202lq0 |
| 45 | $ 65.99 | 10:55:44 AM | NYSE | 24003G202lq8 |
| 50 | $ 65.99 | 10:55:44 AM | NYSE | 24003G202lqa |
| 100 | $ 66.05 | 10:56:16 AM | NYSE | 24003G202lws |
| 100 | $ 66.08 | 10:57:02 AM | NYSE | 24003G202maf |
| 98 | $ 66.07 | 10:57:09 AM | NYSE | 24003G202mbj |
| 2 | $ 66.07 | 10:57:09 AM | NYSE | 24003G202mbl |
| 54 | $ 66.10 | 10:57:28 AM | NYSE | 24003G202mgz |
| 46 | $ 66.09 | 10:57:33 AM | NYSE | 24003G202mig |
| 53 | $ 66.09 | 10:57:33 AM | NYSE | 24003G202mii |
| 47 | $ 66.09 | 10:57:53 AM | NYSE | 24003G202mob |
| 42 | $ 66.09 | 10:57:53 AM | NYSE | 24003G202mod |
| 58 | $ 66.09 | 10:58:02 AM | NYSE | 24003G202mra |
| 100 | $ 66.10 | 10:58:45 AM | NYSE | 24003G202n33 |
| 100 | $ 66.10 | 10:59:07 AM | NYSE | 24003G202nf6 |
| 89 | $ 66.10 | 10:59:17 AM | NYSE | 24003G202niu |
| 11 | $ 66.10 | 10:59:17 AM | NYSE | 24003G202niy |
| 42 | $ 66.11 | 10:59:34 AM | NYSE | 24003G202npc |
| 58 | $ 66.11 | 10:59:34 AM | NYSE | 24003G202npe |
| 100 | $ 66.12 | 11:00:09 AM | NYSE | 24003G202o17 |
| 100 | $ 66.20 | 11:00:47 AM | NYSE | 24003G202oe1 |
| 89 | $ 66.19 | 11:01:02 AM | NYSE | 24003G202ohq |
| 11 | $ 66.19 | 11:01:02 AM | NYSE | 24003G202ohs |
| 100 | $ 66.19 | 11:01:17 AM | NYSE | 24003G202omh |
| 100 | $ 66.15 | 11:01:39 AM | NYSE | 24003G202os7 |
| 100 | $ 66.14 | 11:01:53 AM | NYSE | 24003G202ovt |
| 100 | $ 66.14 | 11:02:27 AM | NYSE | 24003G202p8b |
| 100 | $ 66.16 | 11:02:39 AM | NYSE | 24003G202pc2 |
| 100 | $ 66.20 | 11:03:38 AM | NYSE | 24003G202pvz |
| 100 | $ 66.17 | 11:03:52 AM | NYSE | 24003G202q06 |
| 100 | $ 66.16 | 11:03:57 AM | NYSE | 24003G202q5s |
| 98 | $ 66.15 | 11:05:02 AM | NYSE | 24003G202r4n |
| 100 | $ 66.21 | 11:05:30 AM | NYSE | 24003G202rga |
| 2 | $ 66.21 | 11:05:30 AM | NYSE | 24003G202rgc |
| 100 | $ 66.19 | 11:05:50 AM | NYSE | 24003G202rkl |
| 100 | $ 66.18 | 11:05:56 AM | NYSE | 24003G202rlq |
| 100 | $ 66.15 | 11:06:02 AM | NYSE | 24003G202roj |
| 100 | $ 66.07 | 11:06:10 AM | NYSE | 24003G202rrv |
| 100 | $ 66.03 | 11:06:34 AM | NYSE | 24003G202rze |
| 100 | $ 66.12 | 11:08:03 AM | NYSE | 24003G202smv |
| 100 | $ 66.12 | 11:08:17 AM | NYSE | 24003G202ssc |
| 100 | $ 66.09 | 11:08:37 AM | NYSE | 24003G202t05 |
| 100 | $ 66.09 | 11:08:47 AM | NYSE | 24003G202t3s |
| 24 | $ 66.08 | 11:09:04 AM | NYSE | 24003G202t8i |
| 65 | $ 66.07 | 11:09:04 AM | NYSE | 24003G202t8k |
| 100 | $ 66.07 | 11:09:11 AM | NYSE | 24003G202tbt |
| 11 | $ 66.07 | 11:09:11 AM | NYSE | 24003G202tbv |
| 31 | $ 66.10 | 11:09:20 AM | NYSE | 24003G202tfl |
| 100 | $ 66.16 | 11:10:08 AM | NYSE | 24003G202tsp |
| 69 | $ 66.16 | 11:10:08 AM | NYSE | 24003G202tsr |
| 100 | $ 66.15 | 11:10:29 AM | NYSE | 24003G202ty2 |
| 15 | $ 66.11 | 11:10:44 AM | NYSE | 24003G202u2u |
| 36 | $ 66.11 | 11:10:44 AM | NYSE | 24003G202u2w |
| 49 | $ 66.11 | 11:10:44 AM | NYSE | 24003G202u2y |
| 65 | $ 66.10 | 11:10:45 AM | NYSE | 24003G202u37 |
| 4 | $ 66.10 | 11:10:50 AM | NYSE | 24003G202u4p |
| 31 | $ 66.10 | 11:10:50 AM | NYSE | 24003G202u4r |
| 72 | $ 66.10 | 11:10:50 AM | NYSE | 24003G202u4t |
| 28 | $ 66.10 | 11:10:51 AM | NYSE | 24003G202u4x |
| 25 | $ 66.09 | 11:11:31 AM | NYSE | 24003G202udb |
| 75 | $ 66.10 | 11:11:37 AM | NYSE | 24003G202ugj |
| 100 | $ 66.10 | 11:11:37 AM | NYSE | 24003G202ugl |
| 100 | $ 66.08 | 11:12:13 AM | NYSE | 24003G202uof |
| 100 | $ 66.07 | 11:12:30 AM | NYSE | 24003G202us2 |
| 100 | $ 66.05 | 11:12:53 AM | NYSE | 24003G202uzg |
| 100 | $ 66.15 | 11:13:32 AM | NYSE | 24003G202vg1 |
| 100 | $ 66.12 | 11:13:57 AM | NYSE | 24003G202vn1 |
| 100 | $ 66.09 | 11:14:27 AM | NYSE | 24003G202vui |
| 100 | $ 66.08 | 11:14:46 AM | NYSE | 24003G202vz2 |
| 100 | $ 66.19 | 11:16:37 AM | NYSE | 24003G202ws3 |
| 100 | $ 66.21 | 11:17:07 AM | NYSE | 24003G202x51 |
| 100 | $ 66.14 | 11:17:49 AM | NYSE | 24003G202xib |
| 100 | $ 66.12 | 11:18:09 AM | NYSE | 24003G202xmv |
| 88 | $ 66.10 | 11:19:31 AM | NYSE | 24003G202y9m |
| 12 | $ 66.10 | 11:19:31 AM | NYSE | 24003G202y9o |
| 100 | $ 66.10 | 11:19:31 AM | NYSE | 24003G202y9q |
| 63 | $ 66.19 | 11:20:19 AM | NYSE | 24003G202yr9 |
| 37 | $ 66.19 | 11:20:19 AM | NYSE | 24003G202yrb |
| 100 | $ 66.19 | 11:20:19 AM | NYSE | 24003G202yrd |
| 100 | $ 66.22 | 11:20:30 AM | NYSE | 24003G202yss |
| 100 | $ 66.20 | 11:20:45 AM | NYSE | 24003G202z0k |
| 100 | $ 66.21 | 11:20:50 AM | NYSE | 24003G202z1b |
| 100 | $ 66.21 | 11:21:30 AM | NYSE | 24003G202zd6 |
| 100 | $ 66.20 | 11:22:13 AM | NYSE | 24003G202zo3 |
| 100 | $ 66.20 | 11:22:19 AM | NYSE | 24003G202zpa |
| 100 | $ 66.19 | 11:23:03 AM | NYSE | 24003G20302e |
| 100 | $ 66.20 | 11:23:14 AM | NYSE | 24003G20304v |
| 100 | $ 66.19 | 11:23:26 AM | NYSE | 24003G20307d |
| 100 | $ 66.19 | 11:23:48 AM | NYSE | 24003G2030b7 |
| 100 | $ 66.19 | 11:23:59 AM | NYSE | 24003G2030e0 |
| 41 | $ 66.16 | 11:24:29 AM | NYSE | 24003G2030jy |
| 59 | $ 66.16 | 11:24:29 AM | NYSE | 24003G2030k0 |
| 100 | $ 66.20 | 11:24:54 AM | NYSE | 24003G2030pw |
| 100 | $ 66.19 | 11:24:59 AM | NYSE | 24003G2030qv |
| 100 | $ 66.16 | 11:25:26 AM | NYSE | 24003G2030uu |
| 25 | $ 66.17 | 11:25:31 AM | NYSE | 24003G2030x0 |
| 75 | $ 66.19 | 11:25:38 AM | NYSE | 24003G2030yj |
| 28 | $ 66.19 | 11:25:38 AM | NYSE | 24003G2030yl |
| 16 | $ 66.19 | 11:25:38 AM | NYSE | 24003G2030yn |
| 56 | $ 66.21 | 11:26:00 AM | NYSE | 24003G20315k |
| 100 | $ 66.21 | 11:26:00 AM | NYSE | 24003G20315m |
| 100 | $ 66.20 | 11:26:22 AM | NYSE | 24003G2031aq |
| 100 | $ 66.17 | 11:26:26 AM | NYSE | 24003G2031bk |
| 100 | $ 66.15 | 11:26:33 AM | NYSE | 24003G2031d8 |
| 100 | $ 66.22 | 11:27:05 AM | NYSE | 24003G2031vk |
| 100 | $ 66.21 | 11:27:13 AM | NYSE | 24003G2031x5 |
| 100 | $ 66.20 | 11:27:39 AM | NYSE | 24003G203225 |
| 20 | $ 66.14 | 11:28:12 AM | NYSE | 24003G2032uj |
| 43 | $ 66.16 | 11:28:13 AM | NYSE | 24003G2032uq |
| 37 | $ 66.16 | 11:28:13 AM | NYSE | 24003G2032uo |
| 100 | $ 66.15 | 11:28:24 AM | NYSE | 24003G2032xe |
| 100 | $ 66.16 | 11:29:10 AM | NYSE | 24003G20336b |
| 100 | $ 66.16 | 11:29:43 AM | NYSE | 24003G2033di |
| 32 | $ 66.16 | 11:29:55 AM | NYSE | 24003G2033fg |
| 68 | $ 66.16 | 11:29:55 AM | NYSE | 24003G2033fi |
| 27 | $ 66.17 | 11:30:07 AM | NYSE | 24003G2033l5 |
| 15 | $ 66.17 | 11:30:07 AM | NYSE | 24003G2033l7 |
| 58 | $ 66.17 | 11:30:07 AM | NYSE | 24003G2033l9 |
| 100 | $ 66.16 | 11:30:41 AM | NYSE | 24003G2033tj |
| 34 | $ 66.15 | 11:31:00 AM | NYSE | 24003G2033ya |
| 66 | $ 66.15 | 11:31:00 AM | NYSE | 24003G2033yc |
| 100 | $ 66.15 | 11:31:18 AM | NYSE | 24003G20342b |
| 89 | $ 66.15 | 11:31:29 AM | NYSE | 24003G20344d |
| 11 | $ 66.15 | 11:31:29 AM | NYSE | 24003G20344f |
| 95 | $ 66.12 | 11:31:38 AM | NYSE | 24003G20348v |
| 5 | $ 66.12 | 11:31:43 AM | NYSE | 24003G20349n |
| 60 | $ 66.12 | 11:31:43 AM | NYSE | 24003G20349p |
| 100 | $ 66.11 | 11:31:55 AM | NYSE | 24003G2034be |
| 40 | $ 66.11 | 11:31:55 AM | NYSE | 24003G2034bg |
| 91 | $ 66.11 | 11:32:14 AM | NYSE | 24003G2034gj |
| 9 | $ 66.10 | 11:32:28 AM | NYSE | 24003G2034jv |
| 100 | $ 66.10 | 11:32:28 AM | NYSE | 24003G2034jx |
| 100 | $ 66.13 | 11:33:55 AM | NYSE | 24003G20356t |
| 89 | $ 66.13 | 11:34:02 AM | NYSE | 24003G20358o |
| 11 | $ 66.13 | 11:34:02 AM | NYSE | 24003G20358q |
| 60 | $ 66.14 | 11:34:27 AM | NYSE | 24003G2035fr |
| 40 | $ 66.14 | 11:34:33 AM | NYSE | 24003G2035hd |
| 95 | $ 66.14 | 11:34:33 AM | NYSE | 24003G2035hf |
| 5 | $ 66.15 | 11:34:49 AM | NYSE | 24003G2035mi |
| 100 | $ 66.17 | 11:34:57 AM | NYSE | 24003G2035pi |
| 100 | $ 66.18 | 11:34:59 AM | NYSE | 24003G2035r2 |
| 100 | $ 66.20 | 11:35:05 AM | NYSE | 24003G2035wv |
| 100 | $ 66.21 | 11:35:23 AM | NYSE | 24003G203622 |
| 8 | $ 66.16 | 11:36:00 AM | NYSE | 24003G2036fk |
| 92 | $ 66.16 | 11:36:00 AM | NYSE | 24003G2036fm |
| 100 | $ 66.18 | 11:36:26 AM | NYSE | 24003G2036lq |
| 100 | $ 66.17 | 11:36:36 AM | NYSE | 24003G2036ny |
| 100 | $ 66.15 | 11:37:25 AM | NYSE | 24003G2036y1 |
| 100 | $ 66.13 | 11:37:36 AM | NYSE | 24003G20371y |
| 6 | $ 66.13 | 11:37:51 AM | NYSE | 24003G20374y |
| 94 | $ 66.13 | 11:37:55 AM | NYSE | 24003G203760 |
| 100 | $ 66.12 | 11:38:20 AM | NYSE | 24003G2037al |
| 100 | $ 66.10 | 11:39:00 AM | NYSE | 24003G2037i6 |
| 100 | $ 66.15 | 11:39:47 AM | NYSE | 24003G2037s2 |
| 100 | $ 66.17 | 11:40:29 AM | NYSE | 24003G20383t |
| 100 | $ 66.16 | 11:40:34 AM | NYSE | 24003G20385s |
| 6 | $ 66.18 | 11:41:05 AM | NYSE | 24003G2038g2 |
| 36 | $ 66.18 | 11:41:05 AM | NYSE | 24003G2038g4 |
| 100 | $ 66.19 | 11:41:22 AM | NYSE | 24003G2038ks |
| 58 | $ 66.19 | 11:41:22 AM | NYSE | 24003G2038ku |
| 100 | $ 66.16 | 11:42:38 AM | NYSE | 24003G2038z0 |
| 100 | $ 66.18 | 11:43:13 AM | NYSE | 24003G203994 |
| 100 | $ 66.19 | 11:43:36 AM | NYSE | 24003G2039cz |
| 51 | $ 66.19 | 11:44:10 AM | NYSE | 24003G2039j8 |
| 49 | $ 66.19 | 11:44:10 AM | NYSE | 24003G2039ja |
| 99 | $ 66.19 | 11:44:42 AM | NYSE | 24003G2039qz |
| 1 | $ 66.19 | 11:44:52 AM | NYSE | 24003G2039s4 |
| 100 | $ 66.21 | 11:45:35 AM | NYSE | 24003G203a07 |
| 14 | $ 66.22 | 11:46:17 AM | NYSE | 24003G203a9k |
| 86 | $ 66.21 | 11:46:48 AM | NYSE | 24003G203af7 |
| 58 | $ 66.21 | 11:46:48 AM | NYSE | 24003G203af9 |
| 42 | $ 66.21 | 11:46:48 AM | NYSE | 24003G203afb |
| 100 | $ 66.21 | 11:47:25 AM | NYSE | 24003G203aml |
| 100 | $ 66.21 | 11:47:48 AM | NYSE | 24003G203atg |
| 100 | $ 66.21 | 11:48:34 AM | NYSE | 24003G203b0z |
| 34 | $ 66.24 | 11:49:25 AM | NYSE | 24003G203b8c |
| 66 | $ 66.24 | 11:49:25 AM | NYSE | 24003G203b8e |
| 100 | $ 66.24 | 11:49:40 AM | NYSE | 24003G203bd4 |
| 100 | $ 66.27 | 11:51:09 AM | NYSE | 24003G203bwf |
| 1 | $ 66.30 | 11:52:10 AM | NYSE | 24003G203cax |
| 99 | $ 66.30 | 11:52:10 AM | NYSE | 24003G203caz |
| 85 | $ 66.29 | 11:52:29 AM | NYSE | 24003G203cf8 |
| 15 | $ 66.29 | 11:52:29 AM | NYSE | 24003G203cfa |
| 90 | $ 66.30 | 11:52:44 AM | NYSE | 24003G203chv |
| 90 | $ 66.30 | 11:52:52 AM | NYSE | 24003G203ciy |
| 10 | $ 66.30 | 11:52:52 AM | NYSE | 24003G203cj0 |
| 2 | $ 66.28 | 11:53:14 AM | NYSE | 24003G203cno |
| 10 | $ 66.28 | 11:53:14 AM | NYSE | 24003G203cnq |
| 49 | $ 66.28 | 11:53:29 AM | NYSE | 24003G203cpp |
| 51 | $ 66.27 | 11:53:41 AM | NYSE | 24003G203ct1 |
| 49 | $ 66.27 | 11:53:41 AM | NYSE | 24003G203ct4 |
| 49 | $ 66.31 | 11:54:53 AM | NYSE | 24003G203d5p |
| 51 | $ 66.31 | 11:54:53 AM | NYSE | 24003G203d5r |
| 49 | $ 66.32 | 11:55:14 AM | NYSE | 24003G203dd3 |
| 51 | $ 66.32 | 11:55:14 AM | NYSE | 24003G203dd5 |
| 49 | $ 66.32 | 11:55:16 AM | NYSE | 24003G203ddc |
| 100 | $ 66.32 | 11:56:01 AM | NYSE | 24003G203dnx |
| 100 | $ 66.30 | 11:56:42 AM | NYSE | 24003G203dw8 |
| 100 | $ 66.30 | 11:57:15 AM | NYSE | 24003G203e3u |
| 100 | $ 66.29 | 11:57:41 AM | NYSE | 24003G203e82 |
| 22 | $ 66.28 | 11:58:35 AM | NYSE | 24003G203ei7 |
| 78 | $ 66.28 | 11:59:24 AM | NYSE | 24003G203eqw |
| 62 | $ 66.28 | 11:59:24 AM | NYSE | 24003G203eqy |
| 38 | $ 66.28 | 11:59:24 AM | NYSE | 24003G203er0 |
| 95 | $ 66.25 | 11:59:35 AM | NYSE | 24003G203esm |
| 5 | $ 66.25 | 12:00:18 PM | NYSE | 24003G203f0m |
| 5 | $ 66.25 | 12:00:24 PM | NYSE | 24003G203f18 |
| 5 | $ 66.24 | 12:00:40 PM | NYSE | 24003G203f76 |
| 95 | $ 66.24 | 12:00:40 PM | NYSE | 24003G203f78 |
| 95 | $ 66.24 | 12:00:40 PM | NYSE | 24003G203f7a |
| 99 | $ 66.19 | 12:01:44 PM | NYSE | 24003G203frk |
| 1 | $ 66.18 | 12:01:56 PM | NYSE | 24003G203ful |
| 84 | $ 66.17 | 12:02:05 PM | NYSE | 24003G203fw7 |
| 16 | $ 66.17 | 12:02:15 PM | NYSE | 24003G203fz0 |
| 100 | $ 66.25 | 12:04:22 PM | NYSE | 24003G203gn3 |
| 100 | $ 66.24 | 12:04:46 PM | NYSE | 24003G203gtg |
| 52 | $ 66.29 | 12:05:24 PM | NYSE | 24003G203h2k |
| 48 | $ 66.27 | 12:06:09 PM | NYSE | 24003G203haw |
| 100 | $ 66.27 | 12:06:09 PM | NYSE | 24003G203hay |
| 100 | $ 66.29 | 12:07:05 PM | NYSE | 24003G203hm4 |
| 100 | $ 66.38 | 12:09:15 PM | NYSE | 24003G203ihl |
| 100 | $ 66.38 | 12:09:15 PM | NYSE | 24003G203ihn |
| 100 | $ 66.40 | 12:10:15 PM | NYSE | 24003G203j0y |
| 100 | $ 66.39 | 12:10:23 PM | NYSE | 24003G203j40 |
| 100 | $ 66.35 | 12:10:56 PM | NYSE | 24003G203jo9 |
| 54 | $ 66.35 | 12:11:11 PM | NYSE | 24003G203jsm |
| 46 | $ 66.36 | 12:11:34 PM | NYSE | 24003G203jwp |
| 100 | $ 66.35 | 12:11:35 PM | NYSE | 24003G203jx5 |
| 100 | $ 66.34 | 12:11:37 PM | NYSE | 24003G203jxk |
| 100 | $ 66.31 | 12:12:01 PM | NYSE | 24003G203k34 |
| 100 | $ 66.29 | 12:12:09 PM | NYSE | 24003G203k5o |
| 22 | $ 66.27 | 12:12:51 PM | NYSE | 24003G203kif |
| 77 | $ 66.27 | 12:12:51 PM | NYSE | 24003G203kih |
| 1 | $ 66.26 | 12:13:55 PM | NYSE | 24003G203l2z |
| 99 | $ 66.26 | 12:13:55 PM | NYSE | 24003G203l31 |
| 1 | $ 66.25 | 12:14:04 PM | NYSE | 24003G203l6t |
| 7 | $ 66.25 | 12:14:04 PM | NYSE | 24003G203l6v |
| 93 | $ 66.25 | 12:14:04 PM | NYSE | 24003G203l6x |
| 100 | $ 66.17 | 12:15:02 PM | NYSE | 24003G203lii |
| 100 | $ 66.18 | 12:15:46 PM | NYSE | 24003G203lqi |
| 34 | $ 66.22 | 12:17:30 PM | NYSE | 24003G203mde |
| 66 | $ 66.23 | 12:18:19 PM | NYSE | 24003G203mnv |
| 100 | $ 66.23 | 12:18:19 PM | NYSE | 24003G203mnx |
| 100 | $ 66.22 | 12:18:33 PM | NYSE | 24003G203mr2 |
| 97 | $ 66.21 | 12:18:56 PM | NYSE | 24003G203mzt |
| 3 | $ 66.21 | 12:20:00 PM | NYSE | 24003G203ngp |
| 97 | $ 66.21 | 12:20:00 PM | NYSE | 24003G203ngr |
| 3 | $ 66.21 | 12:20:25 PM | NYSE | 24003G203nlt |
| 97 | $ 66.21 | 12:20:25 PM | NYSE | 24003G203nlv |
| 100 | $ 66.24 | 12:20:58 PM | NYSE | 24003G203nty |
| 3 | $ 66.24 | 12:20:58 PM | NYSE | 24003G203nu0 |
| 100 | $ 66.23 | 12:21:05 PM | NYSE | 24003G203nvm |
| 100 | $ 66.21 | 12:21:45 PM | NYSE | 24003G203o9u |
| 100 | $ 66.21 | 12:22:03 PM | NYSE | 24003G203odn |
| 100 | $ 66.24 | 12:22:41 PM | NYSE | 24003G203om4 |
| 100 | $ 66.25 | 12:23:12 PM | NYSE | 24003G203or3 |
| 100 | $ 66.26 | 12:24:17 PM | NYSE | 24003G203p6q |
| 100 | $ 66.30 | 12:24:27 PM | NYSE | 24003G203p8x |
| 100 | $ 66.32 | 12:25:41 PM | NYSE | 24003G203q4k |
| 100 | $ 66.30 | 12:26:00 PM | NYSE | 24003G203q9v |
| 81 | $ 66.28 | 12:26:37 PM | NYSE | 24003G203qis |
| 81 | $ 66.27 | 12:27:02 PM | NYSE | 24003G203qmx |
| 19 | $ 66.27 | 12:27:02 PM | NYSE | 24003G203qmz |
| 19 | $ 66.31 | 12:28:23 PM | NYSE | 24003G203r6v |
| 34 | $ 66.31 | 12:28:23 PM | NYSE | 24003G203r6x |
| 66 | $ 66.31 | 12:28:42 PM | NYSE | 24003G203rde |
| 100 | $ 66.31 | 12:28:42 PM | NYSE | 24003G203rdg |
| 100 | $ 66.33 | 12:30:27 PM | NYSE | 24003G203sbe |
| 100 | $ 66.30 | 12:31:30 PM | NYSE | 24003G203soq |
| 93 | $ 66.26 | 12:31:56 PM | NYSE | 24003G203svc |
| 7 | $ 66.25 | 12:31:59 PM | NYSE | 24003G203sw9 |
| 100 | $ 66.25 | 12:31:59 PM | NYSE | 24003G203swb |
| 100 | $ 66.24 | 12:32:20 PM | NYSE | 24003G203t1q |
| 100 | $ 66.19 | 12:32:26 PM | NYSE | 24003G203t2l |
| 45 | $ 66.18 | 12:32:44 PM | NYSE | 24003G203t6n |
| 32 | $ 66.20 | 12:33:17 PM | NYSE | 24003G203tcc |
| 100 | $ 66.19 | 12:33:36 PM | NYSE | 24003G203tfv |
| 23 | $ 66.19 | 12:33:36 PM | NYSE | 24003G203tfx |
| 89 | $ 66.14 | 12:34:26 PM | NYSE | 24003G203trq |
| 11 | $ 66.14 | 12:34:57 PM | NYSE | 24003G203u30 |
| 100 | $ 66.14 | 12:34:57 PM | NYSE | 24003G203u32 |
| 100 | $ 66.14 | 12:35:27 PM | NYSE | 24003G203u9h |
| 100 | $ 66.12 | 12:36:03 PM | NYSE | 24003G203ui4 |
| 100 | $ 66.15 | 12:38:27 PM | NYSE | 24003G203vee |
| 100 | $ 66.14 | 12:38:33 PM | NYSE | 24003G203vgv |
| 100 | $ 66.11 | 12:38:56 PM | NYSE | 24003G203vkr |
| 100 | $ 66.11 | 12:38:59 PM | NYSE | 24003G203vln |
| 100 | $ 66.11 | 12:39:28 PM | NYSE | 24003G203vt1 |
| 36 | $ 66.10 | 12:40:07 PM | NYSE | 24003G203w1f |
| 20 | $ 66.11 | 12:40:25 PM | NYSE | 24003G203w5o |
| 56 | $ 66.11 | 12:41:00 PM | NYSE | 24003G203wew |
| 44 | $ 66.11 | 12:41:00 PM | NYSE | 24003G203wey |
| 100 | $ 66.10 | 12:41:23 PM | NYSE | 24003G203wjp |
| 44 | $ 66.10 | 12:41:23 PM | NYSE | 24003G203wjs |
| 100 | $ 66.09 | 12:41:58 PM | NYSE | 24003G203wso |
| 100 | $ 66.07 | 12:42:14 PM | NYSE | 24003G203wv7 |
| 19 | $ 66.08 | 12:43:07 PM | NYSE | 24003G203x3n |
| 29 | $ 66.08 | 12:43:07 PM | NYSE | 24003G203x3p |
| 52 | $ 66.08 | 12:43:07 PM | NYSE | 24003G203x3r |
| 100 | $ 66.03 | 12:43:33 PM | NYSE | 24003G203xa2 |
| 100 | $ 66.03 | 12:43:48 PM | NYSE | 24003G203xgm |
| 100 | $ 66.03 | 12:44:38 PM | NYSE | 24003G203xsh |
| 100 | $ 66.06 | 12:45:07 PM | NYSE | 24003G203xyx |
| 37 | $ 66.05 | 12:45:47 PM | NYSE | 24003G203y9f |
| 36 | $ 66.05 | 12:46:13 PM | NYSE | 24003G203yf4 |
| 11 | $ 66.05 | 12:46:13 PM | NYSE | 24003G203yf6 |
| 27 | $ 66.05 | 12:46:13 PM | NYSE | 24003G203yf8 |
| 100 | $ 66.05 | 12:46:29 PM | NYSE | 24003G203yhj |
| 89 | $ 66.05 | 12:46:29 PM | NYSE | 24003G203yhl |
| 100 | $ 66.11 | 12:47:51 PM | NYSE | 24003G203yxe |
| 100 | $ 66.15 | 12:48:13 PM | NYSE | 24003G203z0p |
| 100 | $ 66.16 | 12:49:09 PM | NYSE | 24003G203zcr |
| 100 | $ 66.20 | 12:50:19 PM | NYSE | 24003G203zo4 |
| 72 | $ 66.21 | 12:50:35 PM | NYSE | 24003G203zr5 |
| 28 | $ 66.21 | 12:50:35 PM | NYSE | 24003G203zr7 |
| 100 | $ 66.21 | 12:51:15 PM | NYSE | 24003G204049 |
| 94 | $ 66.20 | 12:51:52 PM | NYSE | 24003G2040bx |
| 6 | $ 66.19 | 12:52:32 PM | NYSE | 24003G2040kw |
| 100 | $ 66.19 | 12:52:32 PM | NYSE | 24003G2040ky |
| 85 | $ 66.17 | 12:52:35 PM | NYSE | 24003G2040l4 |
| 15 | $ 66.17 | 12:52:35 PM | NYSE | 24003G2040l6 |
| 100 | $ 66.16 | 12:52:51 PM | NYSE | 24003G2040og |
| 100 | $ 66.11 | 12:53:34 PM | NYSE | 24003G2040v9 |
| 100 | $ 66.10 | 12:54:36 PM | NYSE | 24003G20417d |
| 100 | $ 66.13 | 12:55:58 PM | NYSE | 24003G2041lh |
| 100 | $ 66.12 | 12:56:00 PM | NYSE | 24003G2041m6 |
| 100 | $ 66.16 | 12:57:46 PM | NYSE | 24003G2042bu |
| 58 | $ 66.22 | 12:59:20 PM | NYSE | 24003G20431r |
| 1 | $ 66.22 | 12:59:20 PM | NYSE | 24003G20431t |
| 2 | $ 66.25 | 13:00:32 PM | NYSE | 24003G2043gs |
| 67 | $ 66.25 | 13:00:32 PM | NYSE | 24003G2043gu |
| 39 | $ 66.25 | 13:00:32 PM | NYSE | 24003G2043gw |
| 100 | $ 66.28 | 13:01:26 PM | NYSE | 24003G2043s1 |
| 33 | $ 66.28 | 13:01:26 PM | NYSE | 24003G2043s3 |
| 100 | $ 66.28 | 13:01:26 PM | NYSE | 24003G2043s5 |
| 100 | $ 66.29 | 13:01:56 PM | NYSE | 24003G20442e |
| 100 | $ 66.25 | 13:02:40 PM | NYSE | 24003G20449g |
| 100 | $ 66.23 | 13:03:16 PM | NYSE | 24003G2044g5 |
| 100 | $ 66.22 | 13:03:36 PM | NYSE | 24003G2044m9 |
| 100 | $ 66.25 | 13:04:01 PM | NYSE | 24003G2044r6 |
| 100 | $ 66.21 | 13:05:00 PM | NYSE | 24003G20453j |
| 32 | $ 66.23 | 13:05:31 PM | NYSE | 24003G2045bi |
| 68 | $ 66.23 | 13:05:58 PM | NYSE | 24003G2045hi |
| 100 | $ 66.23 | 13:05:58 PM | NYSE | 24003G2045hk |
| 100 | $ 66.23 | 13:06:12 PM | NYSE | 24003G2045m5 |
| 7 | $ 66.23 | 13:07:09 PM | NYSE | 24003G20461g |
| 100 | $ 66.26 | 13:07:52 PM | NYSE | 24003G2046be |
| 93 | $ 66.26 | 13:07:52 PM | NYSE | 24003G2046bg |
| 89 | $ 66.29 | 13:08:32 PM | NYSE | 24003G2046nf |
| 11 | $ 66.33 | 13:09:58 PM | NYSE | 24003G204762 |
| 100 | $ 66.33 | 13:09:58 PM | NYSE | 24003G204764 |
| 89 | $ 66.33 | 13:09:58 PM | NYSE | 24003G204766 |
| 98 | $ 66.33 | 13:10:23 PM | NYSE | 24003G2047b3 |
| 11 | $ 66.33 | 13:10:23 PM | NYSE | 24003G2047b5 |
| 2 | $ 66.33 | 13:10:23 PM | NYSE | 24003G2047b7 |
| 100 | $ 66.32 | 13:10:28 PM | NYSE | 24003G2047c8 |
| 100 | $ 66.31 | 13:11:36 PM | NYSE | 24003G2047qg |
| 100 | $ 66.34 | 13:11:46 PM | NYSE | 24003G2047t0 |
| 100 | $ 66.31 | 13:12:20 PM | NYSE | 24003G204807 |
| 3 | $ 66.34 | 13:12:53 PM | NYSE | 24003G20487j |
| 100 | $ 66.33 | 13:13:16 PM | NYSE | 24003G2048bh |
| 97 | $ 66.33 | 13:13:16 PM | NYSE | 24003G2048bj |
| 100 | $ 66.34 | 13:13:41 PM | NYSE | 24003G2048hq |
| 100 | $ 66.33 | 13:14:43 PM | NYSE | 24003G2048wk |
| 100 | $ 66.32 | 13:15:55 PM | NYSE | 24003G2049ex |
| 100 | $ 66.35 | 13:16:09 PM | NYSE | 24003G2049jc |
| 100 | $ 66.32 | 13:16:43 PM | NYSE | 24003G2049ow |
| 8 | $ 66.31 | 13:17:28 PM | NYSE | 24003G2049wp |
| 92 | $ 66.31 | 13:17:28 PM | NYSE | 24003G2049ws |
| 100 | $ 66.33 | 13:18:03 PM | NYSE | 24003G204a30 |
| 100 | $ 66.34 | 13:18:31 PM | NYSE | 24003G204a7z |
| 36 | $ 66.33 | 13:18:40 PM | NYSE | 24003G204aa0 |
| 64 | $ 66.33 | 13:18:40 PM | NYSE | 24003G204aa2 |
| 11 | $ 66.32 | 13:19:04 PM | NYSE | 24003G204ag1 |
| 89 | $ 66.32 | 13:19:04 PM | NYSE | 24003G204ag3 |
| 1 | $ 66.34 | 13:19:41 PM | NYSE | 24003G204amo |
| 99 | $ 66.35 | 13:20:24 PM | NYSE | 24003G204av5 |
| 100 | $ 66.35 | 13:20:24 PM | NYSE | 24003G204av7 |
| 100 | $ 66.38 | 13:21:44 PM | NYSE | 24003G204bf2 |
| 31 | $ 66.37 | 13:23:03 PM | NYSE | 24003G204bv8 |
| 100 | $ 66.38 | 13:23:39 PM | NYSE | 24003G204c3n |
| 100 | $ 66.38 | 13:23:39 PM | NYSE | 24003G204c3p |
| 100 | $ 66.38 | 13:23:39 PM | NYSE | 24003G204c3r |
| 69 | $ 66.38 | 13:23:39 PM | NYSE | 24003G204c3t |
| 100 | $ 66.39 | 13:25:08 PM | NYSE | 24003G204cqc |
| 100 | $ 66.39 | 13:25:08 PM | NYSE | 24003G204cqe |
| 100 | $ 66.38 | 13:25:16 PM | NYSE | 24003G204ctu |
| 56 | $ 66.41 | 13:26:44 PM | NYSE | 24003G204dbq |
| 44 | $ 66.45 | 13:28:15 PM | NYSE | 24003G204dx9 |
| 100 | $ 66.45 | 13:28:15 PM | NYSE | 24003G204dxb |
| 100 | $ 66.45 | 13:28:15 PM | NYSE | 24003G204dxd |
| 100 | $ 66.45 | 13:28:15 PM | NYSE | 24003G204dxf |
| 100 | $ 66.45 | 13:28:15 PM | NYSE | 24003G204dxh |
| 100 | $ 66.42 | 13:28:30 PM | NYSE | 24003G204e0d |
| 100 | $ 66.40 | 13:28:38 PM | NYSE | 24003G204e5s |
| 100 | $ 66.36 | 13:28:48 PM | NYSE | 24003G204e9f |
| 29 | $ 66.39 | 13:29:58 PM | NYSE | 24003G204ejf |
| 71 | $ 66.39 | 13:29:58 PM | NYSE | 24003G204ejh |
| 100 | $ 66.39 | 13:30:36 PM | NYSE | 24003G204eqw |
| 100 | $ 66.36 | 13:30:48 PM | NYSE | 24003G204etn |
| 100 | $ 66.35 | 13:31:33 PM | NYSE | 24003G204f47 |
| 100 | $ 66.34 | 13:31:46 PM | NYSE | 24003G204f7h |
| 11 | $ 66.33 | 13:31:58 PM | NYSE | 24003G204fad |
| 89 | $ 66.33 | 13:32:01 PM | NYSE | 24003G204fau |
| 100 | $ 66.32 | 13:32:15 PM | NYSE | 24003G204fe0 |
| 100 | $ 66.32 | 13:32:34 PM | NYSE | 24003G204fgw |
| 100 | $ 66.32 | 13:33:38 PM | NYSE | 24003G204fti |
| 65 | $ 66.31 | 13:33:49 PM | NYSE | 24003G204fwu |
| 35 | $ 66.31 | 13:33:49 PM | NYSE | 24003G204fww |
| 100 | $ 66.32 | 13:34:46 PM | NYSE | 24003G204g7m |
| 100 | $ 66.31 | 13:35:18 PM | NYSE | 24003G204gg6 |
| 100 | $ 66.32 | 13:36:26 PM | NYSE | 24003G204gvq |
| 100 | $ 66.32 | 13:36:26 PM | NYSE | 24003G204gvs |
| 100 | $ 66.34 | 13:37:19 PM | NYSE | 24003G204h53 |
| 100 | $ 66.35 | 13:37:59 PM | NYSE | 24003G204he1 |
| 100 | $ 66.35 | 13:37:59 PM | NYSE | 24003G204he3 |
| 89 | $ 66.41 | 13:39:32 PM | NYSE | 24003G204i2i |
| 11 | $ 66.41 | 13:39:32 PM | NYSE | 24003G204i2k |
| 100 | $ 66.41 | 13:39:32 PM | NYSE | 24003G204i2m |
| 100 | $ 66.41 | 13:39:32 PM | NYSE | 24003G204i2p |
| 100 | $ 66.40 | 13:40:17 PM | NYSE | 24003G204icp |
| 100 | $ 66.40 | 13:40:17 PM | NYSE | 24003G204ics |
| 100 | $ 66.40 | 13:40:41 PM | NYSE | 24003G204ihr |
| 100 | $ 66.38 | 13:41:33 PM | NYSE | 24003G204isa |
| 100 | $ 66.38 | 13:41:55 PM | NYSE | 24003G204ixv |
| 100 | $ 66.38 | 13:43:27 PM | NYSE | 24003G204jjf |
| 100 | $ 66.38 | 13:43:27 PM | NYSE | 24003G204jjh |
| 100 | $ 66.38 | 13:43:27 PM | NYSE | 24003G204jjj |
| 100 | $ 66.36 | 13:43:44 PM | NYSE | 24003G204jnm |
| 1 | $ 66.40 | 13:44:38 PM | NYSE | 24003G204jz2 |
| 99 | $ 66.40 | 13:44:41 PM | NYSE | 24003G204jza |
| 100 | $ 66.38 | 13:44:45 PM | NYSE | 24003G204k0c |
| 100 | $ 66.37 | 13:45:08 PM | NYSE | 24003G204k5v |
| 100 | $ 66.36 | 13:45:29 PM | NYSE | 24003G204k9d |
| 100 | $ 66.36 | 13:45:42 PM | NYSE | 24003G204kc4 |
| 90 | $ 66.36 | 13:46:15 PM | NYSE | 24003G204km0 |
| 10 | $ 66.35 | 13:47:04 PM | NYSE | 24003G204kvx |
| 18 | $ 66.35 | 13:47:04 PM | NYSE | 24003G204kvz |
| 42 | $ 66.36 | 13:47:55 PM | NYSE | 24003G204l5s |
| 14 | $ 66.37 | 13:48:01 PM | NYSE | 24003G204l7o |
| 26 | $ 66.37 | 13:48:13 PM | NYSE | 24003G204law |
| 100 | $ 66.37 | 13:48:13 PM | NYSE | 24003G204lay |
| 100 | $ 66.37 | 13:49:21 PM | NYSE | 24003G204loc |
| 100 | $ 66.37 | 13:50:09 PM | NYSE | 24003G204lyq |
| 100 | $ 66.37 | 13:50:09 PM | NYSE | 24003G204lys |
| 100 | $ 66.37 | 13:50:09 PM | NYSE | 24003G204lyu |
| 90 | $ 66.38 | 13:50:58 PM | NYSE | 24003G204m9g |
| 100 | $ 66.38 | 13:51:04 PM | NYSE | 24003G204may |
| 10 | $ 66.38 | 13:51:04 PM | NYSE | 24003G204mb0 |
| 100 | $ 66.38 | 13:51:15 PM | NYSE | 24003G204mef |
| 100 | $ 66.41 | 13:53:43 PM | NYSE | 24003G204n9m |
| 100 | $ 66.41 | 13:53:43 PM | NYSE | 24003G204n9o |
| 100 | $ 66.41 | 13:53:43 PM | NYSE | 24003G204n9q |
| 100 | $ 66.42 | 13:54:05 PM | NYSE | 24003G204nf2 |
| 100 | $ 66.42 | 13:54:05 PM | NYSE | 24003G204nf4 |
| 53 | $ 66.41 | 13:54:18 PM | NYSE | 24003G204nhp |
| 47 | $ 66.41 | 13:54:18 PM | NYSE | 24003G204nhr |
| 100 | $ 66.43 | 13:56:08 PM | NYSE | 24003G204obf |
| 100 | $ 66.43 | 13:56:08 PM | NYSE | 24003G204obh |
| 100 | $ 66.43 | 13:56:08 PM | NYSE | 24003G204obj |
| 75 | $ 66.42 | 13:57:07 PM | NYSE | 24003G204omt |
| 25 | $ 66.42 | 13:57:13 PM | NYSE | 24003G204op1 |
| 70 | $ 66.42 | 13:57:13 PM | NYSE | 24003G204op3 |
| 100 | $ 66.41 | 13:58:09 PM | NYSE | 24003G204ozd |
| 30 | $ 66.41 | 13:58:09 PM | NYSE | 24003G204ozf |
| 100 | $ 66.42 | 13:58:19 PM | NYSE | 24003G204p2p |
| 100 | $ 66.41 | 13:58:30 PM | NYSE | 24003G204p5f |
| 100 | $ 66.41 | 14:00:04 PM | NYSE | 24003G204pqj |
| 100 | $ 66.41 | 14:00:04 PM | NYSE | 24003G204prw |
| 100 | $ 66.42 | 14:00:12 PM | NYSE | 24003G204q5s |
| 100 | $ 66.42 | 14:00:30 PM | NYSE | 24003G204q98 |
| 100 | $ 66.38 | 14:00:48 PM | NYSE | 24003G204qda |
| 100 | $ 66.37 | 14:00:54 PM | NYSE | 24003G204qfu |
| 64 | $ 66.37 | 14:01:04 PM | NYSE | 24003G204qhy |
| 36 | $ 66.37 | 14:01:04 PM | NYSE | 24003G204qi0 |
| 53 | $ 66.37 | 14:01:31 PM | NYSE | 24003G204qot |
| 17 | $ 66.37 | 14:01:31 PM | NYSE | 24003G204qov |
| 30 | $ 66.37 | 14:01:31 PM | NYSE | 24003G204qox |
| 100 | $ 66.36 | 14:01:35 PM | NYSE | 24003G204qpq |
| 7 | $ 66.36 | 14:01:47 PM | NYSE | 24003G204qsy |
| 7 | $ 66.35 | 14:01:59 PM | NYSE | 24003G204quq |
| 93 | $ 66.35 | 14:01:59 PM | NYSE | 24003G204qus |
| 93 | $ 66.34 | 14:02:01 PM | NYSE | 24003G204qwr |
| 57 | $ 66.32 | 14:02:18 PM | NYSE | 24003G204r25 |
| 43 | $ 66.32 | 14:02:18 PM | NYSE | 24003G204r27 |
| 100 | $ 66.29 | 14:03:26 PM | NYSE | 24003G204rrp |
| 45 | $ 66.28 | 14:03:30 PM | NYSE | 24003G204rso |
| 100 | $ 66.29 | 14:03:57 PM | NYSE | 24003G204s70 |
| 55 | $ 66.29 | 14:03:57 PM | NYSE | 24003G204s72 |
| 100 | $ 66.31 | 14:04:23 PM | NYSE | 24003G204sd9 |
| 100 | $ 66.29 | 14:05:13 PM | NYSE | 24003G204ste |
| 3 | $ 66.28 | 14:05:22 PM | NYSE | 24003G204suw |
| 30 | $ 66.28 | 14:05:22 PM | NYSE | 24003G204suy |
| 67 | $ 66.28 | 14:05:22 PM | NYSE | 24003G204sv4 |
| 100 | $ 66.24 | 14:06:10 PM | NYSE | 24003G204tl5 |
| 76 | $ 66.27 | 14:06:41 PM | NYSE | 24003G204tui |
| 100 | $ 66.27 | 14:06:45 PM | NYSE | 24003G204tvz |
| 24 | $ 66.27 | 14:06:45 PM | NYSE | 24003G204tw1 |
| 100 | $ 66.33 | 14:07:29 PM | NYSE | 24003G204u77 |
| 100 | $ 66.33 | 14:08:13 PM | NYSE | 24003G204uf1 |
| 8 | $ 66.34 | 14:08:35 PM | NYSE | 24003G204ujn |
| 92 | $ 66.34 | 14:08:36 PM | NYSE | 24003G204ujr |
| 100 | $ 66.35 | 14:09:39 PM | NYSE | 24003G204v0u |
| 100 | $ 66.34 | 14:09:45 PM | NYSE | 24003G204v2p |
| 18 | $ 66.34 | 14:10:40 PM | NYSE | 24003G204vg4 |
| 46 | $ 66.34 | 14:10:40 PM | NYSE | 24003G204vg6 |
| 36 | $ 66.33 | 14:11:20 PM | NYSE | 24003G204vqv |
| 70 | $ 66.33 | 14:11:20 PM | NYSE | 24003G204vr0 |
| 22 | $ 66.33 | 14:11:20 PM | NYSE | 24003G204vr2 |
| 8 | $ 66.33 | 14:11:20 PM | NYSE | 24003G204vr4 |
| 18 | $ 66.33 | 14:12:05 PM | NYSE | 24003G204vyp |
| 81 | $ 66.33 | 14:12:05 PM | NYSE | 24003G204vyr |
| 1 | $ 66.33 | 14:12:05 PM | NYSE | 24003G204vyt |
| 5 | $ 66.33 | 14:12:13 PM | NYSE | 24003G204wbd |
| 95 | $ 66.33 | 14:12:19 PM | NYSE | 24003G204wcz |
| 35 | $ 66.33 | 14:12:19 PM | NYSE | 24003G204wd1 |
| 65 | $ 66.33 | 14:12:19 PM | NYSE | 24003G204wd3 |
| 100 | $ 66.34 | 14:13:38 PM | NYSE | 24003G204wtn |
| 25 | $ 66.34 | 14:13:56 PM | NYSE | 24003G204wzg |
| 67 | $ 66.34 | 14:13:56 PM | NYSE | 24003G204wzi |
| 8 | $ 66.34 | 14:13:56 PM | NYSE | 24003G204wzk |
| 100 | $ 66.38 | 14:15:06 PM | NYSE | 24003G204xwq |
| 12 | $ 66.38 | 14:15:23 PM | NYSE | 24003G204y49 |
| 13 | $ 66.38 | 14:15:23 PM | NYSE | 24003G204y4b |
| 75 | $ 66.36 | 14:15:42 PM | NYSE | 24003G204y99 |
| 25 | $ 66.36 | 14:15:42 PM | NYSE | 24003G204y9b |
| 75 | $ 66.35 | 14:15:53 PM | NYSE | 24003G204yam |
| 14 | $ 66.35 | 14:15:53 PM | NYSE | 24003G204yao |
| 86 | $ 66.35 | 14:15:53 PM | NYSE | 24003G204yaq |
| 100 | $ 66.35 | 14:16:43 PM | NYSE | 24003G204yr9 |
| 38 | $ 66.34 | 14:17:13 PM | NYSE | 24003G204yz2 |
| 9 | $ 66.34 | 14:17:13 PM | NYSE | 24003G204yz4 |
| 11 | $ 66.33 | 14:17:22 PM | NYSE | 24003G204z0c |
| 42 | $ 66.33 | 14:17:22 PM | NYSE | 24003G204z0f |
| 26 | $ 66.33 | 14:17:22 PM | NYSE | 24003G204z0j |
| 14 | $ 66.33 | 14:17:22 PM | NYSE | 24003G204z0l |
| 12 | $ 66.32 | 14:18:22 PM | NYSE | 24003G204zff |
| 88 | $ 66.32 | 14:18:22 PM | NYSE | 24003G204zfh |
| 38 | $ 66.35 | 14:18:52 PM | NYSE | 24003G204zk4 |
| 62 | $ 66.35 | 14:18:52 PM | NYSE | 24003G204zk7 |
| 100 | $ 66.38 | 14:19:23 PM | NYSE | 24003G204zrv |
| 11 | $ 66.36 | 14:19:30 PM | NYSE | 24003G204zu4 |
| 78 | $ 66.36 | 14:19:30 PM | NYSE | 24003G204zu6 |
| 11 | $ 66.36 | 14:19:30 PM | NYSE | 24003G204zu8 |
| 3 | $ 66.37 | 14:20:05 PM | NYSE | 24003G20504j |
| 6 | $ 66.37 | 14:20:05 PM | NYSE | 24003G20504l |
| 91 | $ 66.37 | 14:20:27 PM | NYSE | 24003G2050ba |
| 12 | $ 66.37 | 14:20:27 PM | NYSE | 24003G2050bc |
| 100 | $ 66.38 | 14:20:54 PM | NYSE | 24003G2050kd |
| 66 | $ 66.36 | 14:21:19 PM | NYSE | 24003G2050u7 |
| 34 | $ 66.36 | 14:21:19 PM | NYSE | 24003G2050u9 |
| 100 | $ 66.34 | 14:22:05 PM | NYSE | 24003G20512x |
| 9 | $ 66.34 | 14:23:08 PM | NYSE | 24003G2051f0 |
| 91 | $ 66.34 | 14:23:08 PM | NYSE | 24003G2051f2 |
| 100 | $ 66.38 | 14:23:26 PM | NYSE | 24003G2051jd |
| 100 | $ 66.37 | 14:24:28 PM | NYSE | 24003G2051v9 |
| 2 | $ 66.39 | 14:24:52 PM | NYSE | 24003G20520i |
| 1 | $ 66.40 | 14:24:53 PM | NYSE | 24003G205218 |
| 3 | $ 66.40 | 14:25:18 PM | NYSE | 24003G20527m |
| 19 | $ 66.40 | 14:25:18 PM | NYSE | 24003G20527t |
| 75 | $ 66.40 | 14:25:18 PM | NYSE | 24003G205280 |
| 100 | $ 66.40 | 14:25:18 PM | NYSE | 24003G205285 |
| 100 | $ 66.46 | 14:26:09 PM | NYSE | 24003G2052wj |
| 79 | $ 66.46 | 14:26:50 PM | NYSE | 24003G20539i |
| 21 | $ 66.46 | 14:26:50 PM | NYSE | 24003G20539k |
| 6 | $ 66.47 | 14:27:05 PM | NYSE | 24003G2053er |
| 35 | $ 66.47 | 14:27:05 PM | NYSE | 24003G2053et |
| 31 | $ 66.47 | 14:27:05 PM | NYSE | 24003G2053ev |
| 100 | $ 66.50 | 14:27:37 PM | NYSE | 24003G2053pv |
| 28 | $ 66.50 | 14:27:37 PM | NYSE | 24003G2053px |
| 100 | $ 66.49 | 14:27:40 PM | NYSE | 24003G2053qy |
| 1 | $ 66.52 | 14:28:17 PM | NYSE | 24003G20540f |
| 58 | $ 66.52 | 14:28:17 PM | NYSE | 24003G20540h |
| 32 | $ 66.52 | 14:28:17 PM | NYSE | 24003G20540j |
| 9 | $ 66.52 | 14:28:22 PM | NYSE | 24003G20542l |
| 100 | $ 66.51 | 14:28:57 PM | NYSE | 24003G2054i0 |
| 5 | $ 66.50 | 14:29:11 PM | NYSE | 24003G2054md |
| 55 | $ 66.51 | 14:29:20 PM | NYSE | 24003G2054pc |
| 95 | $ 66.51 | 14:29:20 PM | NYSE | 24003G2054pe |
| 4 | $ 66.51 | 14:29:21 PM | NYSE | 24003G2054ps |
| 41 | $ 66.51 | 14:29:21 PM | NYSE | 24003G2054pu |
| 67 | $ 66.52 | 14:30:30 PM | NYSE | 24003G2055cy |
| 9 | $ 66.52 | 14:30:37 PM | NYSE | 24003G2055fn |
| 24 | $ 66.52 | 14:30:37 PM | NYSE | 24003G2055fp |
| 100 | $ 66.51 | 14:31:09 PM | NYSE | 24003G2055nr |
| 100 | $ 66.51 | 14:31:29 PM | NYSE | 24003G2055sp |
| 100 | $ 66.48 | 14:32:00 PM | NYSE | 24003G20560e |
| 100 | $ 66.46 | 14:32:24 PM | NYSE | 24003G20569a |
| 100 | $ 66.44 | 14:32:54 PM | NYSE | 24003G2056in |
| 79 | $ 66.42 | 14:33:26 PM | NYSE | 24003G2056qx |
| 15 | $ 66.43 | 14:34:03 PM | NYSE | 24003G2056ze |
| 1 | $ 66.43 | 14:34:03 PM | NYSE | 24003G2056zg |
| 5 | $ 66.42 | 14:34:08 PM | NYSE | 24003G20570x |
| 100 | $ 66.42 | 14:34:08 PM | NYSE | 24003G20570z |
| 100 | $ 66.41 | 14:34:28 PM | NYSE | 24003G20575e |
| 100 | $ 66.42 | 14:35:32 PM | NYSE | 24003G2057my |
| 100 | $ 66.42 | 14:36:02 PM | NYSE | 24003G2057xv |
| 100 | $ 66.41 | 14:36:25 PM | NYSE | 24003G20588j |
| 100 | $ 66.42 | 14:36:59 PM | NYSE | 24003G2058gl |
| 100 | $ 66.41 | 14:37:02 PM | NYSE | 24003G2058hc |
| 90 | $ 66.47 | 14:38:39 PM | NYSE | 24003G20592n |
| 10 | $ 66.47 | 14:38:39 PM | NYSE | 24003G20592p |
| 100 | $ 66.50 | 14:39:26 PM | NYSE | 24003G2059h3 |
| 17 | $ 66.50 | 14:39:51 PM | NYSE | 24003G2059mv |
| 14 | $ 66.50 | 14:39:51 PM | NYSE | 24003G2059mx |
| 69 | $ 66.50 | 14:39:51 PM | NYSE | 24003G2059mz |
| 74 | $ 66.49 | 14:39:54 PM | NYSE | 24003G2059op |
| 26 | $ 66.49 | 14:39:54 PM | NYSE | 24003G2059or |
| 100 | $ 66.49 | 14:40:19 PM | NYSE | 24003G2059vu |
| 27 | $ 66.49 | 14:40:29 PM | NYSE | 24003G2059z9 |
| 73 | $ 66.49 | 14:40:29 PM | NYSE | 24003G2059zf |
| 100 | $ 66.49 | 14:40:44 PM | NYSE | 24003G205a59 |
| 100 | $ 66.49 | 14:41:27 PM | NYSE | 24003G205aic |
| 100 | $ 66.52 | 14:41:42 PM | NYSE | 24003G205alb |
| 100 | $ 66.52 | 14:42:19 PM | NYSE | 24003G205awb |
| 56 | $ 66.60 | 14:43:06 PM | NYSE | 24003G205b89 |
| 44 | $ 66.60 | 14:43:08 PM | NYSE | 24003G205b9e |
| 100 | $ 66.66 | 14:44:29 PM | NYSE | 24003G205bq3 |
| 49 | $ 66.66 | 14:45:19 PM | NYSE | 24003G205c1e |
| 33 | $ 66.66 | 14:45:19 PM | NYSE | 24003G205c1g |
| 18 | $ 66.66 | 14:45:19 PM | NYSE | 24003G205c1i |
| 100 | $ 66.65 | 14:45:25 PM | NYSE | 24003G205c38 |
| 100 | $ 66.64 | 14:45:49 PM | NYSE | 24003G205c76 |
| 100 | $ 66.58 | 14:45:55 PM | NYSE | 24003G205ca0 |
| 100 | $ 66.55 | 14:46:07 PM | NYSE | 24003G205cdn |
| 17 | $ 66.57 | 14:47:09 PM | NYSE | 24003G205coy |
| 83 | $ 66.57 | 14:47:47 PM | NYSE | 24003G205cvp |
| 100 | $ 66.57 | 14:47:47 PM | NYSE | 24003G205cw9 |
| 100 | $ 66.60 | 14:47:51 PM | NYSE | 24003G205cwr |
| 24 | $ 66.62 | 14:48:12 PM | NYSE | 24003G205d26 |
| 76 | $ 66.62 | 14:48:12 PM | NYSE | 24003G205d28 |
| 73 | $ 66.63 | 14:48:23 PM | NYSE | 24003G205d3l |
| 70 | $ 66.62 | 14:48:49 PM | NYSE | 24003G205d8y |
| 27 | $ 66.62 | 14:48:49 PM | NYSE | 24003G205d90 |
| 30 | $ 66.62 | 14:48:49 PM | NYSE | 24003G205d92 |
| 100 | $ 66.66 | 14:49:09 PM | NYSE | 24003G205dfc |
| 100 | $ 66.65 | 14:49:16 PM | NYSE | 24003G205dg0 |
| 100 | $ 66.64 | 14:49:47 PM | NYSE | 24003G205dmi |
| 100 | $ 66.64 | 14:50:08 PM | NYSE | 24003G205dup |
| 100 | $ 66.63 | 14:50:19 PM | NYSE | 24003G205dwy |
| 100 | $ 66.62 | 14:50:40 PM | NYSE | 24003G205e1y |
| 100 | $ 66.61 | 14:50:51 PM | NYSE | 24003G205e77 |
| 100 | $ 66.59 | 14:51:30 PM | NYSE | 24003G205ek4 |
| 39 | $ 66.58 | 14:51:54 PM | NYSE | 24003G205enf |
| 61 | $ 66.58 | 14:51:54 PM | NYSE | 24003G205enh |
| 100 | $ 66.58 | 14:52:54 PM | NYSE | 24003G205ez2 |
| 100 | $ 66.59 | 14:54:06 PM | NYSE | 24003G205fjy |
| 100 | $ 66.62 | 14:54:36 PM | NYSE | 24003G205fsi |
| 36 | $ 66.62 | 14:55:10 PM | NYSE | 24003G205g0g |
| 64 | $ 66.62 | 14:55:10 PM | NYSE | 24003G205g0m |
| 100 | $ 66.61 | 14:55:18 PM | NYSE | 24003G205g2n |
| 6 | $ 66.59 | 14:56:02 PM | NYSE | 24003G205geu |
| 94 | $ 66.59 | 14:56:02 PM | NYSE | 24003G205gew |
| 100 | $ 66.59 | 14:56:42 PM | NYSE | 24003G205goi |
| 20 | $ 66.58 | 14:56:48 PM | NYSE | 24003G205gqo |
| 80 | $ 66.58 | 14:56:48 PM | NYSE | 24003G205gqq |
| 100 | $ 66.57 | 14:56:59 PM | NYSE | 24003G205gu2 |
| 100 | $ 66.57 | 14:57:10 PM | NYSE | 24003G205gwm |
| 45 | $ 66.58 | 14:57:58 PM | NYSE | 24003G205h5o |
| 45 | $ 66.57 | 14:58:41 PM | NYSE | 24003G205hg3 |
| 55 | $ 66.57 | 14:58:41 PM | NYSE | 24003G205hg5 |
| 55 | $ 66.57 | 14:58:41 PM | NYSE | 24003G205hg7 |
| 100 | $ 66.57 | 14:58:53 PM | NYSE | 24003G205hil |
| 100 | $ 66.57 | 14:59:19 PM | NYSE | 24003G205ho3 |
| 100 | $ 66.56 | 14:59:37 PM | NYSE | 24003G205hsh |
| 100 | $ 66.56 | 15:00:12 PM | NYSE | 24003G205i2g |
| 100 | $ 66.54 | 15:00:27 PM | NYSE | 24003G205i5t |
| 100 | $ 66.53 | 15:00:56 PM | NYSE | 24003G205id2 |
| 100 | $ 66.51 | 15:01:07 PM | NYSE | 24003G205ihp |
| 100 | $ 66.48 | 15:01:18 PM | NYSE | 24003G205ime |
| 100 | $ 66.48 | 15:01:33 PM | NYSE | 24003G205ip9 |
| 100 | $ 66.45 | 15:01:36 PM | NYSE | 24003G205iqu |
| 100 | $ 66.42 | 15:01:42 PM | NYSE | 24003G205ivi |
| 100 | $ 66.42 | 15:01:59 PM | NYSE | 24003G205j0y |
| 100 | $ 66.41 | 15:02:50 PM | NYSE | 24003G205jdv |
| 100 | $ 66.40 | 15:03:00 PM | NYSE | 24003G205jho |
| 100 | $ 66.38 | 15:03:22 PM | NYSE | 24003G205jm9 |
| 5 | $ 66.40 | 15:03:46 PM | NYSE | 24003G205jt8 |
| 95 | $ 66.40 | 15:03:49 PM | NYSE | 24003G205jtl |
| 100 | $ 66.39 | 15:04:01 PM | NYSE | 24003G205jwm |
| 100 | $ 66.38 | 15:04:05 PM | NYSE | 24003G205jxl |
| 100 | $ 66.37 | 15:04:21 PM | NYSE | 24003G205k2v |
| 100 | $ 66.36 | 15:04:29 PM | NYSE | 24003G205k5k |
| 100 | $ 66.35 | 15:04:36 PM | NYSE | 24003G205k7u |
| 100 | $ 66.35 | 15:04:59 PM | NYSE | 24003G205kdx |
| 25 | $ 66.34 | 15:05:10 PM | NYSE | 24003G205kfx |
| 51 | $ 66.34 | 15:05:10 PM | NYSE | 24003G205kfz |
| 24 | $ 66.34 | 15:05:10 PM | NYSE | 24003G205kg1 |
| 5 | $ 66.34 | 15:05:19 PM | NYSE | 24003G205kjg |
| 89 | $ 66.34 | 15:05:19 PM | NYSE | 24003G205kji |
| 2 | $ 66.34 | 15:05:19 PM | NYSE | 24003G205kjk |
| 4 | $ 66.33 | 15:05:38 PM | NYSE | 24003G205knv |
| 100 | $ 66.33 | 15:05:38 PM | NYSE | 24003G205knx |
| 41 | $ 66.32 | 15:05:46 PM | NYSE | 24003G205kpc |
| 2 | $ 66.32 | 15:06:03 PM | NYSE | 24003G205kt4 |
| 57 | $ 66.32 | 15:06:03 PM | NYSE | 24003G205kt6 |
| 100 | $ 66.32 | 15:06:03 PM | NYSE | 24003G205kt8 |
| 100 | $ 66.30 | 15:06:19 PM | NYSE | 24003G205ky6 |
| 100 | $ 66.30 | 15:07:05 PM | NYSE | 24003G205l8x |
| 100 | $ 66.29 | 15:07:17 PM | NYSE | 24003G205lcc |
| 100 | $ 66.28 | 15:07:38 PM | NYSE | 24003G205lhq |
| 100 | $ 66.25 | 15:07:52 PM | NYSE | 24003G205lne |
| 75 | $ 66.24 | 15:08:32 PM | NYSE | 24003G205lx0 |
| 25 | $ 66.24 | 15:08:32 PM | NYSE | 24003G205lx2 |
| 100 | $ 66.24 | 15:08:56 PM | NYSE | 24003G205m1x |
| 100 | $ 66.24 | 15:09:09 PM | NYSE | 24003G205m5e |
| 100 | $ 66.25 | 15:09:28 PM | NYSE | 24003G205mac |
| 100 | $ 66.27 | 15:10:16 PM | NYSE | 24003G205mkx |
| 100 | $ 66.28 | 15:11:00 PM | NYSE | 24003G205n40 |
| 100 | $ 66.27 | 15:11:22 PM | NYSE | 24003G205n7e |
| 100 | $ 66.25 | 15:12:19 PM | NYSE | 24003G205nrm |
| 100 | $ 66.24 | 15:12:50 PM | NYSE | 24003G205nyi |
| 100 | $ 66.23 | 15:12:58 PM | NYSE | 24003G205nzf |
| 100 | $ 66.22 | 15:13:06 PM | NYSE | 24003G205o0p |
| 100 | $ 66.21 | 15:13:12 PM | NYSE | 24003G205o2h |
| 100 | $ 66.21 | 15:13:35 PM | NYSE | 24003G205o9f |
| 64 | $ 66.21 | 15:15:01 PM | NYSE | 24003G205ozl |
| 100 | $ 66.20 | 15:15:10 PM | NYSE | 24003G205p7h |
| 36 | $ 66.20 | 15:15:10 PM | NYSE | 24003G205p7j |
| 100 | $ 66.25 | 15:15:17 PM | NYSE | 24003G205paf |
| 100 | $ 66.24 | 15:15:34 PM | NYSE | 24003G205pdy |
| 100 | $ 66.25 | 15:15:53 PM | NYSE | 24003G205po9 |
| 100 | $ 66.24 | 15:15:58 PM | NYSE | 24003G205pq5 |
| 100 | $ 66.25 | 15:16:52 PM | NYSE | 24003G205q4b |
| 100 | $ 66.25 | 15:16:52 PM | NYSE | 24003G205q4d |
| 100 | $ 66.25 | 15:17:08 PM | NYSE | 24003G205q8s |
| 100 | $ 66.25 | 15:17:08 PM | NYSE | 24003G205q8u |
| 100 | $ 66.25 | 15:17:26 PM | NYSE | 24003G205qe0 |
| 100 | $ 66.25 | 15:17:42 PM | NYSE | 24003G205qkg |
| 37 | $ 66.26 | 15:18:00 PM | NYSE | 24003G205qp2 |
| 63 | $ 66.26 | 15:18:00 PM | NYSE | 24003G205qp4 |
| 2 | $ 66.27 | 15:18:31 PM | NYSE | 24003G205qzf |
| 98 | $ 66.27 | 15:18:38 PM | NYSE | 24003G205r4b |
| 100 | $ 66.27 | 15:19:46 PM | NYSE | 24003G205rxe |
| 100 | $ 66.27 | 15:19:46 PM | NYSE | 24003G205rxg |
| 100 | $ 66.27 | 15:19:46 PM | NYSE | 24003G205rxi |
| 100 | $ 66.27 | 15:19:46 PM | NYSE | 24003G205rxk |
| 40 | $ 66.27 | 15:20:20 PM | NYSE | 24003G205sbm |
| 59 | $ 66.27 | 15:20:21 PM | NYSE | 24003G205sc0 |
| 100 | $ 66.26 | 15:20:49 PM | NYSE | 24003G205slh |
| 1 | $ 66.26 | 15:20:49 PM | NYSE | 24003G205slj |
| 100 | $ 66.26 | 15:20:49 PM | NYSE | 24003G205sll |
| 100 | $ 66.25 | 15:21:06 PM | NYSE | 24003G205srm |
| 100 | $ 66.25 | 15:21:27 PM | NYSE | 24003G205sx4 |
| 90 | $ 66.24 | 15:21:47 PM | NYSE | 24003G205t2u |
| 10 | $ 66.24 | 15:21:47 PM | NYSE | 24003G205t2w |
| 100 | $ 66.21 | 15:21:58 PM | NYSE | 24003G205t55 |
| 100 | $ 66.20 | 15:22:24 PM | NYSE | 24003G205tbq |
| 1 | $ 66.21 | 15:22:37 PM | NYSE | 24003G205teq |
| 99 | $ 66.21 | 15:22:37 PM | NYSE | 24003G205tes |
| 64 | $ 66.24 | 15:23:38 PM | NYSE | 24003G205ttt |
| 36 | $ 66.24 | 15:23:45 PM | NYSE | 24003G205tv1 |
| 100 | $ 66.24 | 15:23:45 PM | NYSE | 24003G205tv3 |
| 100 | $ 66.24 | 15:23:45 PM | NYSE | 24003G205tv5 |
| 99 | $ 66.23 | 15:24:26 PM | NYSE | 24003G205u80 |
| 100 | $ 66.23 | 15:24:26 PM | NYSE | 24003G205u82 |
| 100 | $ 66.23 | 15:24:26 PM | NYSE | 24003G205u84 |
| 1 | $ 66.23 | 15:24:26 PM | NYSE | 24003G205u86 |
| 100 | $ 66.23 | 15:24:48 PM | NYSE | 24003G205upy |
| 3 | $ 66.22 | 15:25:08 PM | NYSE | 24003G205v2q |
| 97 | $ 66.22 | 15:25:21 PM | NYSE | 24003G205v5l |
| 100 | $ 66.18 | 15:25:40 PM | NYSE | 24003G205vcg |
| 1 | $ 66.20 | 15:26:26 PM | NYSE | 24003G205vrp |
| 99 | $ 66.19 | 15:26:27 PM | NYSE | 24003G205vsh |
| 100 | $ 66.19 | 15:26:27 PM | NYSE | 24003G205vsj |
| 100 | $ 66.185 | 15:26:27 PM | NYSE | 24003G205vsl |
| 100 | $ 66.23 | 15:26:39 PM | NYSE | 24003G205vwi |
| 100 | $ 66.22 | 15:27:00 PM | NYSE | 24003G205w9t |
| 100 | $ 66.20 | 15:27:36 PM | NYSE | 24003G205wm6 |
| 68 | $ 66.19 | 15:27:48 PM | NYSE | 24003G205wo3 |
| 11 | $ 66.21 | 15:28:03 PM | NYSE | 24003G205wtq |
| 80 | $ 66.28 | 15:28:32 PM | NYSE | 24003G205xcf |
| 21 | $ 66.28 | 15:28:32 PM | NYSE | 24003G205xcx |
| 100 | $ 66.28 | 15:28:32 PM | NYSE | 24003G205xcz |
| 20 | $ 66.28 | 15:28:32 PM | NYSE | 24003G205xd1 |
| 100 | $ 66.27 | 15:29:31 PM | NYSE | 24003G205xv7 |
| 100 | $ 66.27 | 15:29:31 PM | NYSE | 24003G205xv9 |
| 100 | $ 66.29 | 15:29:48 PM | NYSE | 24003G205y2n |
| 100 | $ 66.29 | 15:29:48 PM | NYSE | 24003G205y2p |
| 100 | $ 66.31 | 15:29:59 PM | NYSE | 24003G205y5i |
| 61 | $ 66.33 | 15:30:08 PM | NYSE | 24003G205yda |
| 39 | $ 66.33 | 15:30:08 PM | NYSE | 24003G205ydc |
| 100 | $ 66.33 | 15:30:22 PM | NYSE | 24003G205ynl |
| 100 | $ 66.35 | 15:30:37 PM | NYSE | 24003G205yrp |
| 100 | $ 66.37 | 15:31:21 PM | NYSE | 24003G205zjl |
| 35 | $ 66.37 | 15:31:48 PM | NYSE | 24003G205zwg |
| 165 | $ 66.37 | 15:31:48 PM | NYSE | 24003G205zwi |
| 100 | $ 66.39 | 15:31:59 PM | NYSE | 24003G205zzt |
| 100 | $ 66.39 | 15:31:59 PM | NYSE | 24003G205zzv |
| 100 | $ 66.39 | 15:31:59 PM | NYSE | 24003G205zzx |
| 100 | $ 66.39 | 15:31:59 PM | NYSE | 24003G205zzz |
| 100 | $ 66.38 | 15:32:06 PM | NYSE | 24003G20602f |
| 1 | $ 66.36 | 15:32:19 PM | NYSE | 24003G2060a6 |
| 99 | $ 66.36 | 15:32:19 PM | NYSE | 24003G2060a8 |
| 100 | $ 66.36 | 15:32:40 PM | NYSE | 24003G2060pd |
| 20 | $ 66.35 | 15:32:49 PM | NYSE | 24003G2060qx |
| 40 | $ 66.35 | 15:32:49 PM | NYSE | 24003G2060qz |
| 5 | $ 66.38 | 15:33:05 PM | NYSE | 24003G20612z |
| 35 | $ 66.38 | 15:33:15 PM | NYSE | 24003G2061a9 |
| 100 | $ 66.38 | 15:33:15 PM | NYSE | 24003G2061ab |
| 100 | $ 66.41 | 15:33:53 PM | NYSE | 24003G20621g |
| 100 | $ 66.41 | 15:33:53 PM | NYSE | 24003G20621i |
| 4 | $ 66.41 | 15:33:53 PM | NYSE | 24003G20621k |
| 61 | $ 66.41 | 15:33:53 PM | NYSE | 24003G20621m |
| 35 | $ 66.41 | 15:33:53 PM | NYSE | 24003G20621o |
| 100 | $ 66.42 | 15:34:12 PM | NYSE | 24003G20626d |
| 100 | $ 66.42 | 15:34:12 PM | NYSE | 24003G20626f |
| 100 | $ 66.43 | 15:34:27 PM | NYSE | 24003G2062bv |
| 44 | $ 66.46 | 15:34:40 PM | NYSE | 24003G2062ks |
| 56 | $ 66.46 | 15:34:42 PM | NYSE | 24003G2062lw |
| 100 | $ 66.465 | 15:35:31 PM | NYSE | 24003G20635h |
| 36 | $ 66.47 | 15:35:31 PM | NYSE | 24003G20635k |
| 64 | $ 66.47 | 15:35:31 PM | NYSE | 24003G20635m |
| 100 | $ 66.46 | 15:35:32 PM | NYSE | 24003G20635y |
| 100 | $ 66.46 | 15:35:32 PM | NYSE | 24003G206360 |
| 100 | $ 66.46 | 15:35:32 PM | NYSE | 24003G206362 |
| 100 | $ 66.44 | 15:36:24 PM | NYSE | 24003G2063tj |
| 100 | $ 66.44 | 15:36:24 PM | NYSE | 24003G2063tl |
| 100 | $ 66.44 | 15:36:24 PM | NYSE | 24003G2063tn |
| 100 | $ 66.43 | 15:36:34 PM | NYSE | 24003G20640u |
| 100 | $ 66.41 | 15:36:47 PM | NYSE | 24003G20645m |
| 41 | $ 66.41 | 15:36:59 PM | NYSE | 24003G2064dz |
| 59 | $ 66.41 | 15:36:59 PM | NYSE | 24003G2064e1 |
| 100 | $ 66.39 | 15:37:02 PM | NYSE | 24003G2064jx |
| 100 | $ 66.36 | 15:37:08 PM | NYSE | 24003G2064q7 |
| 100 | $ 66.35 | 15:37:20 PM | NYSE | 24003G20650f |
| 100 | $ 66.33 | 15:37:35 PM | NYSE | 24003G2065e8 |
| 100 | $ 66.34 | 15:38:11 PM | NYSE | 24003G2066bq |
| 100 | $ 66.39 | 15:38:53 PM | NYSE | 24003G20675a |
| 100 | $ 66.43 | 15:39:06 PM | NYSE | 24003G2067mv |
| 89 | $ 66.44 | 15:39:19 PM | NYSE | 24003G2067sd |
| 11 | $ 66.44 | 15:39:19 PM | NYSE | 24003G2067sf |
| 100 | $ 66.44 | 15:39:19 PM | NYSE | 24003G2067sh |
| 100 | $ 66.45 | 15:39:24 PM | NYSE | 24003G2067w7 |
| 100 | $ 66.45 | 15:39:24 PM | NYSE | 24003G2067w9 |
| 100 | $ 66.45 | 15:39:24 PM | NYSE | 24003G2067wb |
| 100 | $ 66.40 | 15:39:58 PM | NYSE | 24003G20688u |
| 100 | $ 66.40 | 15:39:58 PM | NYSE | 24003G20688w |
| 100 | $ 66.445 | 15:41:00 PM | NYSE | 24003G20692h |
| 100 | $ 66.445 | 15:41:00 PM | NYSE | 24003G20692j |
| 100 | $ 66.445 | 15:41:04 PM | NYSE | 24003G2069dh |
| 21 | $ 66.45 | 15:41:08 PM | NYSE | 24003G2069gi |
| 35 | $ 66.45 | 15:41:08 PM | NYSE | 24003G2069gk |
| 100 | $ 66.45 | 15:41:08 PM | NYSE | 24003G2069ge |
| 65 | $ 66.45 | 15:41:08 PM | NYSE | 24003G2069gg |
| 79 | $ 66.45 | 15:41:08 PM | NYSE | 24003G2069gm |
| 100 | $ 66.45 | 15:41:08 PM | NYSE | 24003G2069go |
| 100 | $ 66.45 | 15:41:35 PM | NYSE | 24003G206a15 |
| 100 | $ 66.44 | 15:42:23 PM | NYSE | 24003G206b03 |
| 100 | $ 66.44 | 15:42:23 PM | NYSE | 24003G206b05 |
| 100 | $ 66.44 | 15:42:23 PM | NYSE | 24003G206b07 |
| 81 | $ 66.46 | 15:42:57 PM | NYSE | 24003G206bon |
| 19 | $ 66.46 | 15:42:57 PM | NYSE | 24003G206bop |
| 100 | $ 66.48 | 15:42:58 PM | NYSE | 24003G206bpj |
| 100 | $ 66.48 | 15:42:58 PM | NYSE | 24003G206bpl |
| 100 | $ 66.48 | 15:42:58 PM | NYSE | 24003G206bpn |
| 100 | $ 66.49 | 15:43:00 PM | NYSE | 24003G206bt2 |
| 100 | $ 66.48 | 15:43:59 PM | NYSE | 24003G206cvp |
| 100 | $ 66.48 | 15:43:59 PM | NYSE | 24003G206cvr |
| 100 | $ 66.48 | 15:43:59 PM | NYSE | 24003G206cvt |
| 85 | $ 66.49 | 15:44:11 PM | NYSE | 24003G206d22 |
| 15 | $ 66.52 | 15:44:37 PM | NYSE | 24003G206dla |
| 48 | $ 66.49 | 15:44:57 PM | NYSE | 24003G206e05 |
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
