19th January 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 18th 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 |
| 95,000 | $68.7360 | $69.54 | $68.15 | 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 692,164,588 ordinary shares in issue (excluding treasury shares). [CRH will also hold 41,202,710 of its ordinary shares in treasury, which represents 5.618% 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 18 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: | | 18th January 2024 | | |||||
| Aggregated Information | ||||||||
| |
| |||||||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| ||||
| See attached schedule | USD | $68.7360 | 95,000 |
| ||||
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
| 100 | $ 68.40 | 09:30:02 AM | NYSE | 24018G200cvu |
| 24 | $ 68.60 | 09:30:30 AM | NYSE | 24018G200dj7 |
| 100 | $ 68.60 | 09:30:30 AM | NYSE | 24018G200dj9 |
| 76 | $ 68.60 | 09:30:30 AM | NYSE | 24018G200djd |
| 100 | $ 68.59 | 09:30:44 AM | NYSE | 24018G200dq5 |
| 100 | $ 68.52 | 09:30:48 AM | NYSE | 24018G200drp |
| 100 | $ 68.48 | 09:30:52 AM | NYSE | 24018G200dtm |
| 100 | $ 68.49 | 09:31:03 AM | NYSE | 24018G200dz3 |
| 100 | $ 68.58 | 09:31:19 AM | NYSE | 24018G200e8w |
| 100 | $ 68.58 | 09:31:19 AM | NYSE | 24018G200e8y |
| 100 | $ 68.69 | 09:31:37 AM | NYSE | 24018G200ef4 |
| 100 | $ 68.66 | 09:31:50 AM | NYSE | 24018G200ekr |
| 100 | $ 68.79 | 09:32:16 AM | NYSE | 24018G200esm |
| 100 | $ 68.79 | 09:32:16 AM | NYSE | 24018G200eso |
| 200 | $ 68.81 | 09:32:18 AM | NYSE | 24018G200eu0 |
| 100 | $ 68.80 | 09:32:31 AM | NYSE | 24018G200exo |
| 100 | $ 68.78 | 09:32:43 AM | NYSE | 24018G200f1m |
| 99 | $ 68.81 | 09:32:54 AM | NYSE | 24018G200f4n |
| 1 | $ 68.81 | 09:32:54 AM | NYSE | 24018G200f4p |
| 100 | $ 68.81 | 09:33:04 AM | NYSE | 24018G200f9s |
| 99 | $ 68.81 | 09:33:04 AM | NYSE | 24018G200f9u |
| 1 | $ 68.81 | 09:33:08 AM | NYSE | 24018G200fbd |
| 100 | $ 68.77 | 09:33:10 AM | NYSE | 24018G200fbs |
| 100 | $ 68.65 | 09:33:40 AM | NYSE | 24018G200fpj |
| 100 | $ 68.65 | 09:33:40 AM | NYSE | 24018G200fpl |
| 100 | $ 68.63 | 09:33:48 AM | NYSE | 24018G200fs9 |
| 100 | $ 68.60 | 09:33:57 AM | NYSE | 24018G200g3b |
| 100 | $ 68.76 | 09:34:40 AM | NYSE | 24018G200gh8 |
| 100 | $ 68.76 | 09:34:40 AM | NYSE | 24018G200gha |
| 26 | $ 68.76 | 09:34:40 AM | NYSE | 24018G200ghc |
| 58 | $ 68.76 | 09:34:40 AM | NYSE | 24018G200ghe |
| 74 | $ 68.76 | 09:34:40 AM | NYSE | 24018G200ghg |
| 42 | $ 68.76 | 09:34:40 AM | NYSE | 24018G200ghi |
| 200 | $ 68.71 | 09:34:55 AM | NYSE | 24018G200glp |
| 100 | $ 68.71 | 09:34:55 AM | NYSE | 24018G200glr |
| 100 | $ 68.72 | 09:35:00 AM | NYSE | 24018G200gou |
| 100 | $ 68.65 | 09:35:15 AM | NYSE | 24018G200h2g |
| 50 | $ 68.60 | 09:35:22 AM | NYSE | 24018G200h4l |
| 50 | $ 68.60 | 09:35:23 AM | NYSE | 24018G200h4n |
| 100 | $ 68.47 | 09:35:40 AM | NYSE | 24018G200hb4 |
| 100 | $ 68.43 | 09:35:53 AM | NYSE | 24018G200hgt |
| 96 | $ 68.43 | 09:36:03 AM | NYSE | 24018G200hkz |
| 39 | $ 68.43 | 09:36:03 AM | NYSE | 24018G200hl1 |
| 4 | $ 68.43 | 09:36:03 AM | NYSE | 24018G200hl3 |
| 61 | $ 68.43 | 09:36:03 AM | NYSE | 24018G200hl5 |
| 43 | $ 68.39 | 09:36:15 AM | NYSE | 24018G200hpf |
| 43 | $ 68.39 | 09:36:15 AM | NYSE | 24018G200hpl |
| 14 | $ 68.39 | 09:36:15 AM | NYSE | 24018G200hpv |
| 100 | $ 68.49 | 09:36:28 AM | NYSE | 24018G200hvz |
| 100 | $ 68.49 | 09:36:28 AM | NYSE | 24018G200hw1 |
| 100 | $ 68.52 | 09:36:51 AM | NYSE | 24018G200i3z |
| 100 | $ 68.52 | 09:36:51 AM | NYSE | 24018G200i41 |
| 100 | $ 68.49 | 09:37:04 AM | NYSE | 24018G200i7p |
| 100 | $ 68.50 | 09:37:05 AM | NYSE | 24018G200i80 |
| 100 | $ 68.50 | 09:37:16 AM | NYSE | 24018G200iat |
| 100 | $ 68.40 | 09:37:29 AM | NYSE | 24018G200ifw |
| 100 | $ 68.38 | 09:37:37 AM | NYSE | 24018G200ihr |
| 100 | $ 68.34 | 09:37:56 AM | NYSE | 24018G200imv |
| 60 | $ 68.34 | 09:37:58 AM | NYSE | 24018G200inf |
| 40 | $ 68.34 | 09:37:58 AM | NYSE | 24018G200ini |
| 4 | $ 68.34 | 09:37:58 AM | NYSE | 24018G200ink |
| 58 | $ 68.38 | 09:38:06 AM | NYSE | 24018G200ir2 |
| 20 | $ 68.38 | 09:38:06 AM | NYSE | 24018G200ir4 |
| 18 | $ 68.38 | 09:38:06 AM | NYSE | 24018G200ir6 |
| 100 | $ 68.42 | 09:38:35 AM | NYSE | 24018G200ixl |
| 88 | $ 68.42 | 09:38:35 AM | NYSE | 24018G200ixn |
| 100 | $ 68.42 | 09:38:35 AM | NYSE | 24018G200ixp |
| 100 | $ 68.42 | 09:38:35 AM | NYSE | 24018G200ixr |
| 12 | $ 68.42 | 09:38:35 AM | NYSE | 24018G200ixt |
| 100 | $ 68.41 | 09:38:57 AM | NYSE | 24018G200j2n |
| 87 | $ 68.41 | 09:38:57 AM | NYSE | 24018G200j2p |
| 23 | $ 68.38 | 09:39:03 AM | NYSE | 24018G200j4c |
| 13 | $ 68.38 | 09:39:03 AM | NYSE | 24018G200j4e |
| 47 | $ 68.38 | 09:39:03 AM | NYSE | 24018G200j4g |
| 36 | $ 68.39 | 09:39:11 AM | NYSE | 24018G200j9e |
| 30 | $ 68.39 | 09:39:11 AM | NYSE | 24018G200j9g |
| 64 | $ 68.39 | 09:39:11 AM | NYSE | 24018G200j9i |
| 100 | $ 68.34 | 09:39:29 AM | NYSE | 24018G200je0 |
| 100 | $ 68.34 | 09:39:29 AM | NYSE | 24018G200je2 |
| 100 | $ 68.34 | 09:39:34 AM | NYSE | 24018G200jfu |
| 100 | $ 68.32 | 09:39:48 AM | NYSE | 24018G200jj3 |
| 100 | $ 68.36 | 09:39:57 AM | NYSE | 24018G200jm0 |
| 100 | $ 68.35 | 09:40:05 AM | NYSE | 24018G200jot |
| 100 | $ 68.35 | 09:40:13 AM | NYSE | 24018G200jrx |
| 47 | $ 68.37 | 09:40:15 AM | NYSE | 24018G200jst |
| 26 | $ 68.37 | 09:40:15 AM | NYSE | 24018G200jsv |
| 27 | $ 68.36 | 09:40:16 AM | NYSE | 24018G200jt3 |
| 54 | $ 68.30 | 09:40:39 AM | NYSE | 24018G200jzo |
| 56 | $ 68.30 | 09:40:39 AM | NYSE | 24018G200jzq |
| 46 | $ 68.30 | 09:40:39 AM | NYSE | 24018G200jzs |
| 56 | $ 68.36 | 09:41:13 AM | NYSE | 24018G200ka2 |
| 4 | $ 68.36 | 09:41:13 AM | NYSE | 24018G200ka4 |
| 44 | $ 68.36 | 09:41:13 AM | NYSE | 24018G200ka6 |
| 40 | $ 68.36 | 09:41:13 AM | NYSE | 24018G200ka8 |
| 100 | $ 68.36 | 09:41:13 AM | NYSE | 24018G200kaa |
| 100 | $ 68.36 | 09:41:13 AM | NYSE | 24018G200kac |
| 100 | $ 68.36 | 09:41:13 AM | NYSE | 24018G200kae |
| 2 | $ 68.28 | 09:41:24 AM | NYSE | 24018G200kdp |
| 49 | $ 68.35 | 09:41:54 AM | NYSE | 24018G200klp |
| 55 | $ 68.35 | 09:41:54 AM | NYSE | 24018G200klr |
| 49 | $ 68.35 | 09:41:54 AM | NYSE | 24018G200klt |
| 100 | $ 68.35 | 09:41:54 AM | NYSE | 24018G200klv |
| 100 | $ 68.35 | 09:41:54 AM | NYSE | 24018G200klx |
| 45 | $ 68.35 | 09:41:54 AM | NYSE | 24018G200klz |
| 100 | $ 68.35 | 09:41:58 AM | NYSE | 24018G200kn7 |
| 100 | $ 68.35 | 09:42:10 AM | NYSE | 24018G200ksd |
| 100 | $ 68.33 | 09:42:27 AM | NYSE | 24018G200kwm |
| 100 | $ 68.33 | 09:42:27 AM | NYSE | 24018G200kwo |
| 100 | $ 68.29 | 09:42:57 AM | NYSE | 24018G200l39 |
| 100 | $ 68.29 | 09:42:57 AM | NYSE | 24018G200l3b |
| 100 | $ 68.27 | 09:43:00 AM | NYSE | 24018G200l65 |
| 22 | $ 68.30 | 09:43:07 AM | NYSE | 24018G200law |
| 16 | $ 68.30 | 09:43:07 AM | NYSE | 24018G200lay |
| 62 | $ 68.30 | 09:43:07 AM | NYSE | 24018G200lb0 |
| 62 | $ 68.21 | 09:43:44 AM | NYSE | 24018G200llm |
| 62 | $ 68.21 | 09:43:49 AM | NYSE | 24018G200lmy |
| 38 | $ 68.21 | 09:43:49 AM | NYSE | 24018G200ln0 |
| 38 | $ 68.20 | 09:43:53 AM | NYSE | 24018G200loc |
| 62 | $ 68.20 | 09:43:53 AM | NYSE | 24018G200loe |
| 100 | $ 68.20 | 09:43:56 AM | NYSE | 24018G200lop |
| 38 | $ 68.20 | 09:43:56 AM | NYSE | 24018G200lor |
| 100 | $ 68.25 | 09:44:17 AM | NYSE | 24018G200lv3 |
| 100 | $ 68.25 | 09:44:17 AM | NYSE | 24018G200lv6 |
| 100 | $ 68.31 | 09:44:25 AM | NYSE | 24018G200lwu |
| 100 | $ 68.31 | 09:44:32 AM | NYSE | 24018G200lys |
| 100 | $ 68.28 | 09:44:47 AM | NYSE | 24018G200m3o |
| 100 | $ 68.28 | 09:44:47 AM | NYSE | 24018G200m3q |
| 100 | $ 68.24 | 09:44:59 AM | NYSE | 24018G200m6v |
| 100 | $ 68.23 | 09:45:12 AM | NYSE | 24018G200mba |
| 100 | $ 68.23 | 09:45:18 AM | NYSE | 24018G200mdd |
| 100 | $ 68.28 | 09:45:34 AM | NYSE | 24018G200mjj |
| 100 | $ 68.22 | 09:45:43 AM | NYSE | 24018G200mmt |
| 100 | $ 68.19 | 09:45:55 AM | NYSE | 24018G200mp6 |
| 100 | $ 68.16 | 09:46:08 AM | NYSE | 24018G200mtl |
| 1 | $ 68.15 | 09:46:22 AM | NYSE | 24018G200mwl |
| 99 | $ 68.15 | 09:46:22 AM | NYSE | 24018G200mwn |
| 30 | $ 68.15 | 09:46:43 AM | NYSE | 24018G200n2l |
| 5 | $ 68.15 | 09:46:43 AM | NYSE | 24018G200n2p |
| 31 | $ 68.15 | 09:46:43 AM | NYSE | 24018G200n2t |
| 34 | $ 68.17 | 09:46:53 AM | NYSE | 24018G200n8l |
| 66 | $ 68.17 | 09:46:53 AM | NYSE | 24018G200n8n |
| 66 | $ 68.17 | 09:46:58 AM | NYSE | 24018G200nat |
| 34 | $ 68.17 | 09:46:58 AM | NYSE | 24018G200nav |
| 34 | $ 68.17 | 09:46:58 AM | NYSE | 24018G200nax |
| 100 | $ 68.15 | 09:47:05 AM | NYSE | 24018G200nc3 |
| 100 | $ 68.20 | 09:47:14 AM | NYSE | 24018G200ne0 |
| 100 | $ 68.17 | 09:47:23 AM | NYSE | 24018G200nfx |
| 100 | $ 68.18 | 09:47:38 AM | NYSE | 24018G200nm7 |
| 44 | $ 68.19 | 09:48:08 AM | NYSE | 24018G200nx0 |
| 56 | $ 68.18 | 09:48:18 AM | NYSE | 24018G200nzy |
| 43 | $ 68.18 | 09:48:18 AM | NYSE | 24018G200o00 |
| 23 | $ 68.18 | 09:48:20 AM | NYSE | 24018G200o0h |
| 57 | $ 68.18 | 09:48:20 AM | NYSE | 24018G200o0j |
| 50 | $ 68.18 | 09:48:20 AM | NYSE | 24018G200o0l |
| 27 | $ 68.18 | 09:48:20 AM | NYSE | 24018G200o0n |
| 3 | $ 68.15 | 09:48:30 AM | NYSE | 24018G200o39 |
| 97 | $ 68.15 | 09:48:42 AM | NYSE | 24018G200o7j |
| 100 | $ 68.15 | 09:48:42 AM | NYSE | 24018G200o7l |
| 100 | $ 68.16 | 09:48:55 AM | NYSE | 24018G200oay |
| 100 | $ 68.25 | 09:49:29 AM | NYSE | 24018G200okb |
| 100 | $ 68.25 | 09:49:29 AM | NYSE | 24018G200okd |
| 100 | $ 68.25 | 09:49:29 AM | NYSE | 24018G200okf |
| 55 | $ 68.25 | 09:49:46 AM | NYSE | 24018G200oot |
| 45 | $ 68.25 | 09:49:46 AM | NYSE | 24018G200oov |
| 35 | $ 68.25 | 09:50:00 AM | NYSE | 24018G200oz1 |
| 100 | $ 68.29 | 09:50:12 AM | NYSE | 24018G200p1q |
| 65 | $ 68.29 | 09:50:12 AM | NYSE | 24018G200p1s |
| 100 | $ 68.24 | 09:50:36 AM | NYSE | 24018G200pb0 |
| 100 | $ 68.24 | 09:50:36 AM | NYSE | 24018G200pb2 |
| 100 | $ 68.17 | 09:50:47 AM | NYSE | 24018G200pg7 |
| 56 | $ 68.23 | 09:51:12 AM | NYSE | 24018G200pl4 |
| 100 | $ 68.23 | 09:51:12 AM | NYSE | 24018G200pl6 |
| 44 | $ 68.23 | 09:51:12 AM | NYSE | 24018G200pl8 |
| 100 | $ 68.22 | 09:51:22 AM | NYSE | 24018G200pqa |
| 100 | $ 68.19 | 09:51:40 AM | NYSE | 24018G200ptf |
| 100 | $ 68.20 | 09:52:13 AM | NYSE | 24018G200q46 |
| 100 | $ 68.20 | 09:52:13 AM | NYSE | 24018G200q48 |
| 100 | $ 68.21 | 09:52:23 AM | NYSE | 24018G200q8b |
| 100 | $ 68.21 | 09:52:34 AM | NYSE | 24018G200qa6 |
| 100 | $ 68.21 | 09:52:44 AM | NYSE | 24018G200qgd |
| 100 | $ 68.28 | 09:53:05 AM | NYSE | 24018G200qqa |
| 31 | $ 68.28 | 09:53:05 AM | NYSE | 24018G200qqh |
| 69 | $ 68.28 | 09:53:05 AM | NYSE | 24018G200qqj |
| 100 | $ 68.25 | 09:53:16 AM | NYSE | 24018G200qsz |
| 100 | $ 68.23 | 09:53:35 AM | NYSE | 24018G200qwm |
| 100 | $ 68.29 | 09:53:44 AM | NYSE | 24018G200qzb |
| 100 | $ 68.26 | 09:53:59 AM | NYSE | 24018G200r1x |
| 100 | $ 68.26 | 09:54:08 AM | NYSE | 24018G200r50 |
| 100 | $ 68.24 | 09:54:26 AM | NYSE | 24018G200r8x |
| 100 | $ 68.25 | 09:55:03 AM | NYSE | 24018G200ri4 |
| 100 | $ 68.25 | 09:55:03 AM | NYSE | 24018G200ri6 |
| 100 | $ 68.25 | 09:55:03 AM | NYSE | 24018G200ri8 |
| 100 | $ 68.22 | 09:55:06 AM | NYSE | 24018G200riz |
| 100 | $ 68.23 | 09:55:15 AM | NYSE | 24018G200rk8 |
| 100 | $ 68.20 | 09:55:43 AM | NYSE | 24018G200rpu |
| 100 | $ 68.21 | 09:55:54 AM | NYSE | 24018G200rul |
| 44 | $ 68.20 | 09:56:09 AM | NYSE | 24018G200s2n |
| 56 | $ 68.23 | 09:56:14 AM | NYSE | 24018G200s5x |
| 100 | $ 68.28 | 09:56:30 AM | NYSE | 24018G200scc |
| 100 | $ 68.24 | 09:56:38 AM | NYSE | 24018G200sgm |
| 62 | $ 68.23 | 09:56:49 AM | NYSE | 24018G200slz |
| 38 | $ 68.22 | 09:56:54 AM | NYSE | 24018G200snh |
| 100 | $ 68.23 | 09:57:13 AM | NYSE | 24018G200ssn |
| 100 | $ 68.25 | 09:57:18 AM | NYSE | 24018G200sw7 |
| 100 | $ 68.25 | 09:57:30 AM | NYSE | 24018G200t17 |
| 100 | $ 68.20 | 09:57:44 AM | NYSE | 24018G200tao |
| 100 | $ 68.19 | 09:57:50 AM | NYSE | 24018G200tcl |
| 100 | $ 68.19 | 09:58:18 AM | NYSE | 24018G200tkb |
| 17 | $ 68.21 | 09:58:31 AM | NYSE | 24018G200tw7 |
| 83 | $ 68.21 | 09:58:31 AM | NYSE | 24018G200tw9 |
| 100 | $ 68.21 | 09:58:41 AM | NYSE | 24018G200tzp |
| 100 | $ 68.21 | 09:58:56 AM | NYSE | 24018G200u8q |
| 100 | $ 68.21 | 09:59:36 AM | NYSE | 24018G200v0w |
| 53 | $ 68.20 | 09:59:39 AM | NYSE | 24018G200v1i |
| 47 | $ 68.20 | 09:59:39 AM | NYSE | 24018G200v1k |
| 100 | $ 68.23 | 09:59:55 AM | NYSE | 24018G200v58 |
| 100 | $ 68.22 | 10:00:08 AM | NYSE | 24018G200vc2 |
| 100 | $ 68.20 | 10:00:21 AM | NYSE | 24018G200vg8 |
| 100 | $ 68.23 | 10:00:35 AM | NYSE | 24018G200vju |
| 29 | $ 68.23 | 10:01:05 AM | NYSE | 24018G200vvp |
| 28 | $ 68.26 | 10:01:14 AM | NYSE | 24018G200vxw |
| 71 | $ 68.26 | 10:01:14 AM | NYSE | 24018G200vxy |
| 72 | $ 68.26 | 10:01:14 AM | NYSE | 24018G200vy0 |
| 100 | $ 68.29 | 10:01:53 AM | NYSE | 24018G200wfy |
| 100 | $ 68.29 | 10:01:53 AM | NYSE | 24018G200wg0 |
| 100 | $ 68.25 | 10:02:06 AM | NYSE | 24018G200wq2 |
| 100 | $ 68.26 | 10:02:27 AM | NYSE | 24018G200x01 |
| 100 | $ 68.25 | 10:02:28 AM | NYSE | 24018G200x1u |
| 100 | $ 68.23 | 10:02:50 AM | NYSE | 24018G200xb6 |
| 81 | $ 68.23 | 10:02:56 AM | NYSE | 24018G200xe1 |
| 14 | $ 68.23 | 10:03:03 AM | NYSE | 24018G200xh4 |
| 100 | $ 68.20 | 10:03:15 AM | NYSE | 24018G200xou |
| 5 | $ 68.20 | 10:03:15 AM | NYSE | 24018G200xow |
| 42 | $ 68.26 | 10:03:49 AM | NYSE | 24018G200y3r |
| 58 | $ 68.29 | 10:04:06 AM | NYSE | 24018G200ybn |
| 100 | $ 68.29 | 10:04:06 AM | NYSE | 24018G200ybp |
| 91 | $ 68.29 | 10:04:06 AM | NYSE | 24018G200ybr |
| 9 | $ 68.29 | 10:04:06 AM | NYSE | 24018G200ybt |
| 74 | $ 68.27 | 10:04:11 AM | NYSE | 24018G200ydv |
| 1 | $ 68.27 | 10:04:11 AM | NYSE | 24018G200ydx |
| 25 | $ 68.27 | 10:04:11 AM | NYSE | 24018G200ydz |
| 100 | $ 68.27 | 10:04:34 AM | NYSE | 24018G200yme |
| 50 | $ 68.25 | 10:04:49 AM | NYSE | 24018G200ysl |
| 50 | $ 68.25 | 10:04:49 AM | NYSE | 24018G200ysn |
| 100 | $ 68.24 | 10:05:04 AM | NYSE | 24018G200z0i |
| 100 | $ 68.32 | 10:05:52 AM | NYSE | 24018G200zj1 |
| 100 | $ 68.32 | 10:05:52 AM | NYSE | 24018G200zj3 |
| 100 | $ 68.31 | 10:06:21 AM | NYSE | 24018G20109b |
| 43 | $ 68.31 | 10:06:21 AM | NYSE | 24018G20109d |
| 57 | $ 68.31 | 10:06:21 AM | NYSE | 24018G20109f |
| 100 | $ 68.30 | 10:06:40 AM | NYSE | 24018G2010hw |
| 100 | $ 68.37 | 10:07:07 AM | NYSE | 24018G2010r0 |
| 100 | $ 68.37 | 10:07:07 AM | NYSE | 24018G2010r2 |
| 3 | $ 68.36 | 10:07:12 AM | NYSE | 24018G2010tg |
| 97 | $ 68.38 | 10:07:52 AM | NYSE | 24018G20119h |
| 100 | $ 68.38 | 10:07:52 AM | NYSE | 24018G20119j |
| 20 | $ 68.34 | 10:08:26 AM | NYSE | 24018G2011mc |
| 100 | $ 68.34 | 10:08:26 AM | NYSE | 24018G2011me |
| 80 | $ 68.34 | 10:08:26 AM | NYSE | 24018G2011mg |
| 100 | $ 68.32 | 10:08:41 AM | NYSE | 24018G2011rb |
| 25 | $ 68.32 | 10:08:51 AM | NYSE | 24018G2011wl |
| 75 | $ 68.32 | 10:08:55 AM | NYSE | 24018G2011yw |
| 100 | $ 68.32 | 10:09:33 AM | NYSE | 24018G2012l4 |
| 100 | $ 68.32 | 10:09:33 AM | NYSE | 24018G2012l6 |
| 100 | $ 68.35 | 10:09:59 AM | NYSE | 24018G2012x4 |
| 100 | $ 68.36 | 10:10:29 AM | NYSE | 24018G2013aq |
| 100 | $ 68.36 | 10:10:29 AM | NYSE | 24018G2013as |
| 20 | $ 68.37 | 10:10:43 AM | NYSE | 24018G2013e9 |
| 80 | $ 68.37 | 10:10:43 AM | NYSE | 24018G2013eb |
| 3 | $ 68.38 | 10:10:59 AM | NYSE | 24018G2013ii |
| 97 | $ 68.44 | 10:11:33 AM | NYSE | 24018G2013vu |
| 3 | $ 68.44 | 10:11:33 AM | NYSE | 24018G2013vw |
| 100 | $ 68.44 | 10:11:33 AM | NYSE | 24018G2013vy |
| 97 | $ 68.44 | 10:11:33 AM | NYSE | 24018G2013w0 |
| 2 | $ 68.45 | 10:12:12 AM | NYSE | 24018G2014d6 |
| 39 | $ 68.45 | 10:12:12 AM | NYSE | 24018G2014d9 |
| 85 | $ 68.45 | 10:12:12 AM | NYSE | 24018G2014dh |
| 59 | $ 68.45 | 10:12:12 AM | NYSE | 24018G2014dj |
| 15 | $ 68.45 | 10:12:12 AM | NYSE | 24018G2014dm |
| 31 | $ 68.45 | 10:12:32 AM | NYSE | 24018G2014jp |
| 69 | $ 68.45 | 10:12:39 AM | NYSE | 24018G2014pq |
| 100 | $ 68.50 | 10:14:00 AM | NYSE | 24018G2015mv |
| 100 | $ 68.50 | 10:14:00 AM | NYSE | 24018G2015mz |
| 100 | $ 68.50 | 10:14:11 AM | NYSE | 24018G2015r8 |
| 100 | $ 68.50 | 10:14:11 AM | NYSE | 24018G2015ra |
| 100 | $ 68.48 | 10:14:20 AM | NYSE | 24018G2015uw |
| 100 | $ 68.50 | 10:15:33 AM | NYSE | 24018G2016lv |
| 100 | $ 68.50 | 10:15:33 AM | NYSE | 24018G2016lx |
| 100 | $ 68.50 | 10:15:33 AM | NYSE | 24018G2016lz |
| 100 | $ 68.50 | 10:15:33 AM | NYSE | 24018G2016m1 |
| 100 | $ 68.47 | 10:15:50 AM | NYSE | 24018G2016tm |
| 100 | $ 68.51 | 10:16:02 AM | NYSE | 24018G2016y2 |
| 100 | $ 68.51 | 10:16:21 AM | NYSE | 24018G20174p |
| 100 | $ 68.51 | 10:16:29 AM | NYSE | 24018G20176e |
| 100 | $ 68.54 | 10:17:37 AM | NYSE | 24018G2017p0 |
| 100 | $ 68.56 | 10:17:44 AM | NYSE | 24018G2017rk |
| 100 | $ 68.55 | 10:18:10 AM | NYSE | 24018G2017xm |
| 90 | $ 68.50 | 10:19:00 AM | NYSE | 24018G2018gm |
| 10 | $ 68.50 | 10:19:01 AM | NYSE | 24018G2018go |
| 100 | $ 68.50 | 10:19:01 AM | NYSE | 24018G2018gq |
| 47 | $ 68.49 | 10:19:20 AM | NYSE | 24018G2018ng |
| 53 | $ 68.49 | 10:19:20 AM | NYSE | 24018G2018ni |
| 100 | $ 68.46 | 10:19:30 AM | NYSE | 24018G2018rz |
| 6 | $ 68.48 | 10:19:59 AM | NYSE | 24018G2018y5 |
| 94 | $ 68.49 | 10:20:17 AM | NYSE | 24018G201942 |
| 100 | $ 68.49 | 10:20:17 AM | NYSE | 24018G201944 |
| 100 | $ 68.45 | 10:20:47 AM | NYSE | 24018G2019ad |
| 100 | $ 68.48 | 10:21:25 AM | NYSE | 24018G2019mk |
| 90 | $ 68.48 | 10:21:25 AM | NYSE | 24018G2019mm |
| 10 | $ 68.48 | 10:21:25 AM | NYSE | 24018G2019mo |
| 100 | $ 68.48 | 10:21:36 AM | NYSE | 24018G2019q7 |
| 33 | $ 68.48 | 10:21:42 AM | NYSE | 24018G2019s1 |
| 67 | $ 68.48 | 10:21:42 AM | NYSE | 24018G2019s3 |
| 10 | $ 68.52 | 10:22:15 AM | NYSE | 24018G201a1f |
| 90 | $ 68.52 | 10:22:15 AM | NYSE | 24018G201a1h |
| 100 | $ 68.51 | 10:22:42 AM | NYSE | 24018G201ad5 |
| 100 | $ 68.49 | 10:23:01 AM | NYSE | 24018G201ahw |
| 8 | $ 68.50 | 10:23:18 AM | NYSE | 24018G201alj |
| 92 | $ 68.48 | 10:23:20 AM | NYSE | 24018G201als |
| 50 | $ 68.48 | 10:23:33 AM | NYSE | 24018G201ath |
| 50 | $ 68.48 | 10:23:33 AM | NYSE | 24018G201atj |
| 100 | $ 68.50 | 10:23:53 AM | NYSE | 24018G201bby |
| 100 | $ 68.48 | 10:24:12 AM | NYSE | 24018G201cjr |
| 100 | $ 68.49 | 10:24:24 AM | NYSE | 24018G201cpi |
| 100 | $ 68.45 | 10:25:07 AM | NYSE | 24018G201dl4 |
| 100 | $ 68.46 | 10:25:31 AM | NYSE | 24018G201du6 |
| 100 | $ 68.46 | 10:25:31 AM | NYSE | 24018G201du8 |
| 100 | $ 68.49 | 10:26:02 AM | NYSE | 24018G201e4p |
| 100 | $ 68.52 | 10:26:51 AM | NYSE | 24018G201ekg |
| 100 | $ 68.52 | 10:26:51 AM | NYSE | 24018G201ekj |
| 100 | $ 68.52 | 10:26:51 AM | NYSE | 24018G201ekm |
| 100 | $ 68.50 | 10:27:19 AM | NYSE | 24018G201eue |
| 100 | $ 68.50 | 10:27:40 AM | NYSE | 24018G201f5l |
| 100 | $ 68.50 | 10:27:40 AM | NYSE | 24018G201f5n |
| 13 | $ 68.45 | 10:27:48 AM | NYSE | 24018G201f6t |
| 27 | $ 68.51 | 10:28:28 AM | NYSE | 24018G201fkp |
| 100 | $ 68.56 | 10:29:16 AM | NYSE | 24018G201g00 |
| 60 | $ 68.56 | 10:29:16 AM | NYSE | 24018G201g02 |
| 100 | $ 68.56 | 10:29:16 AM | NYSE | 24018G201g04 |
| 100 | $ 68.56 | 10:29:16 AM | NYSE | 24018G201g06 |
| 100 | $ 68.59 | 10:30:15 AM | NYSE | 24018G201gjc |
| 100 | $ 68.59 | 10:30:15 AM | NYSE | 24018G201gje |
| 100 | $ 68.59 | 10:30:15 AM | NYSE | 24018G201gji |
| 100 | $ 68.66 | 10:31:22 AM | NYSE | 24018G201h7a |
| 100 | $ 68.66 | 10:31:22 AM | NYSE | 24018G201h78 |
| 100 | $ 68.66 | 10:31:22 AM | NYSE | 24018G201h7e |
| 100 | $ 68.63 | 10:31:46 AM | NYSE | 24018G201he2 |
| 10 | $ 68.60 | 10:32:09 AM | NYSE | 24018G201hoh |
| 90 | $ 68.60 | 10:32:11 AM | NYSE | 24018G201hp1 |
| 59 | $ 68.62 | 10:32:40 AM | NYSE | 24018G201hx0 |
| 41 | $ 68.62 | 10:32:40 AM | NYSE | 24018G201hxa |
| 93 | $ 68.62 | 10:32:40 AM | NYSE | 24018G201hxk |
| 7 | $ 68.62 | 10:32:40 AM | NYSE | 24018G201hxq |
| 38 | $ 68.60 | 10:33:00 AM | NYSE | 24018G201i2u |
| 62 | $ 68.60 | 10:33:00 AM | NYSE | 24018G201i2w |
| 95 | $ 68.64 | 10:33:42 AM | NYSE | 24018G201id1 |
| 100 | $ 68.64 | 10:33:42 AM | NYSE | 24018G201id3 |
| 5 | $ 68.64 | 10:33:42 AM | NYSE | 24018G201id5 |
| 100 | $ 68.62 | 10:34:05 AM | NYSE | 24018G201ii1 |
| 60 | $ 68.61 | 10:34:44 AM | NYSE | 24018G201isq |
| 40 | $ 68.61 | 10:34:44 AM | NYSE | 24018G201iss |
| 100 | $ 68.61 | 10:34:44 AM | NYSE | 24018G201isu |
| 53 | $ 68.65 | 10:36:15 AM | NYSE | 24018G201jxj |
| 100 | $ 68.65 | 10:36:15 AM | NYSE | 24018G201jxl |
| 98 | $ 68.65 | 10:36:15 AM | NYSE | 24018G201jxn |
| 47 | $ 68.65 | 10:36:15 AM | NYSE | 24018G201jxp |
| 100 | $ 68.65 | 10:36:15 AM | NYSE | 24018G201jxr |
| 2 | $ 68.65 | 10:36:15 AM | NYSE | 24018G201jxt |
| 69 | $ 68.64 | 10:36:24 AM | NYSE | 24018G201jze |
| 31 | $ 68.64 | 10:36:24 AM | NYSE | 24018G201jzg |
| 100 | $ 68.63 | 10:36:29 AM | NYSE | 24018G201k0b |
| 36 | $ 68.62 | 10:37:03 AM | NYSE | 24018G201k8x |
| 64 | $ 68.62 | 10:37:03 AM | NYSE | 24018G201k8z |
| 16 | $ 68.62 | 10:37:28 AM | NYSE | 24018G201khl |
| 84 | $ 68.65 | 10:37:51 AM | NYSE | 24018G201knl |
| 100 | $ 68.65 | 10:38:20 AM | NYSE | 24018G201kxs |
| 69 | $ 68.65 | 10:38:20 AM | NYSE | 24018G201kxu |
| 31 | $ 68.65 | 10:38:20 AM | NYSE | 24018G201kxw |
| 55 | $ 68.63 | 10:38:24 AM | NYSE | 24018G201kzx |
| 45 | $ 68.62 | 10:38:24 AM | NYSE | 24018G201kzz |
| 99 | $ 68.62 | 10:38:45 AM | NYSE | 24018G201l7m |
| 1 | $ 68.63 | 10:39:15 AM | NYSE | 24018G201lhw |
| 100 | $ 68.63 | 10:39:15 AM | NYSE | 24018G201lhy |
| 100 | $ 68.62 | 10:39:45 AM | NYSE | 24018G201lym |
| 14 | $ 68.62 | 10:39:53 AM | NYSE | 24018G201m4h |
| 14 | $ 68.62 | 10:39:53 AM | NYSE | 24018G201m4l |
| 6 | $ 68.65 | 10:40:43 AM | NYSE | 24018G201mgg |
| 100 | $ 68.66 | 10:40:48 AM | NYSE | 24018G201mic |
| 100 | $ 68.66 | 10:40:48 AM | NYSE | 24018G201mie |
| 66 | $ 68.66 | 10:40:48 AM | NYSE | 24018G201mig |
| 56 | $ 68.66 | 10:40:59 AM | NYSE | 24018G201mlo |
| 44 | $ 68.66 | 10:41:33 AM | NYSE | 24018G201mxo |
| 100 | $ 68.66 | 10:41:33 AM | NYSE | 24018G201mxq |
| 100 | $ 68.63 | 10:41:41 AM | NYSE | 24018G201n1c |
| 25 | $ 68.60 | 10:42:37 AM | NYSE | 24018G201nmt |
| 25 | $ 68.61 | 10:42:45 AM | NYSE | 24018G201nq6 |
| 100 | $ 68.61 | 10:42:45 AM | NYSE | 24018G201nq9 |
| 50 | $ 68.61 | 10:42:45 AM | NYSE | 24018G201nqb |
| 100 | $ 68.61 | 10:42:45 AM | NYSE | 24018G201nqd |
| 100 | $ 68.59 | 10:42:56 AM | NYSE | 24018G201nva |
| 87 | $ 68.60 | 10:45:21 AM | NYSE | 24018G201oyh |
| 87 | $ 68.60 | 10:45:21 AM | NYSE | 24018G201oyj |
| 13 | $ 68.60 | 10:45:21 AM | NYSE | 24018G201oyl |
| 100 | $ 68.60 | 10:45:32 AM | NYSE | 24018G201p4b |
| 100 | $ 68.60 | 10:45:32 AM | NYSE | 24018G201p4d |
| 100 | $ 68.60 | 10:45:32 AM | NYSE | 24018G201p4f |
| 100 | $ 68.60 | 10:45:32 AM | NYSE | 24018G201p4h |
| 100 | $ 68.60 | 10:45:32 AM | NYSE | 24018G201p4j |
| 13 | $ 68.60 | 10:45:32 AM | NYSE | 24018G201p4l |
| 100 | $ 68.56 | 10:45:39 AM | NYSE | 24018G201p83 |
| 100 | $ 68.56 | 10:45:56 AM | NYSE | 24018G201pef |
| 100 | $ 68.54 | 10:46:55 AM | NYSE | 24018G201pzr |
| 100 | $ 68.54 | 10:46:55 AM | NYSE | 24018G201pzt |
| 100 | $ 68.53 | 10:47:09 AM | NYSE | 24018G201q3t |
| 57 | $ 68.51 | 10:47:24 AM | NYSE | 24018G201q8p |
| 43 | $ 68.52 | 10:47:24 AM | NYSE | 24018G201q8m |
| 43 | $ 68.51 | 10:47:31 AM | NYSE | 24018G201qcb |
| 57 | $ 68.51 | 10:47:31 AM | NYSE | 24018G201qcf |
| 100 | $ 68.51 | 10:47:58 AM | NYSE | 24018G201ql2 |
| 100 | $ 68.50 | 10:48:05 AM | NYSE | 24018G201qn4 |
| 100 | $ 68.50 | 10:48:09 AM | NYSE | 24018G201qod |
| 100 | $ 68.48 | 10:48:20 AM | NYSE | 24018G201qrq |
| 6 | $ 68.49 | 10:48:41 AM | NYSE | 24018G201qy5 |
| 94 | $ 68.50 | 10:49:08 AM | NYSE | 24018G201r6r |
| 5 | $ 68.50 | 10:49:08 AM | NYSE | 24018G201r6t |
| 7 | $ 68.50 | 10:49:17 AM | NYSE | 24018G201r8m |
| 88 | $ 68.50 | 10:49:17 AM | NYSE | 24018G201r8o |
| 100 | $ 68.50 | 10:49:17 AM | NYSE | 24018G201r8q |
| 2 | $ 68.47 | 10:50:48 AM | NYSE | 24018G201s1h |
| 38 | $ 68.47 | 10:50:48 AM | NYSE | 24018G201s1j |
| 13 | $ 68.47 | 10:50:48 AM | NYSE | 24018G201s1l |
| 17 | $ 68.47 | 10:50:48 AM | NYSE | 24018G201s1n |
| 47 | $ 68.47 | 10:50:48 AM | NYSE | 24018G201s1p |
| 68 | $ 68.47 | 10:50:48 AM | NYSE | 24018G201s1r |
| 15 | $ 68.48 | 10:51:02 AM | NYSE | 24018G201s6d |
| 37 | $ 68.48 | 10:51:02 AM | NYSE | 24018G201s6f |
| 29 | $ 68.48 | 10:51:02 AM | NYSE | 24018G201s6h |
| 16 | $ 68.48 | 10:51:05 AM | NYSE | 24018G201s8q |
| 34 | $ 68.48 | 10:51:05 AM | NYSE | 24018G201s8s |
| 84 | $ 68.48 | 10:51:05 AM | NYSE | 24018G201s8u |
| 100 | $ 68.46 | 10:51:29 AM | NYSE | 24018G201sgn |
| 100 | $ 68.43 | 10:51:34 AM | NYSE | 24018G201sj5 |
| 100 | $ 68.41 | 10:51:57 AM | NYSE | 24018G201ssd |
| 42 | $ 68.43 | 10:52:17 AM | NYSE | 24018G201svu |
| 92 | $ 68.46 | 10:52:21 AM | NYSE | 24018G201swq |
| 58 | $ 68.46 | 10:52:21 AM | NYSE | 24018G201swo |
| 8 | $ 68.46 | 10:52:21 AM | NYSE | 24018G201sws |
| 100 | $ 68.43 | 10:52:46 AM | NYSE | 24018G201t2z |
| 3 | $ 68.44 | 10:53:40 AM | NYSE | 24018G201thl |
| 45 | $ 68.44 | 10:53:40 AM | NYSE | 24018G201thn |
| 52 | $ 68.44 | 10:53:40 AM | NYSE | 24018G201thp |
| 79 | $ 68.43 | 10:53:50 AM | NYSE | 24018G201tjn |
| 21 | $ 68.43 | 10:53:50 AM | NYSE | 24018G201tjp |
| 15 | $ 68.42 | 10:54:06 AM | NYSE | 24018G201ton |
| 33 | $ 68.42 | 10:54:06 AM | NYSE | 24018G201top |
| 52 | $ 68.42 | 10:54:26 AM | NYSE | 24018G201tv8 |
| 66 | $ 68.42 | 10:54:26 AM | NYSE | 24018G201tva |
| 34 | $ 68.42 | 10:54:26 AM | NYSE | 24018G201tvc |
| 100 | $ 68.41 | 10:54:39 AM | NYSE | 24018G201typ |
| 100 | $ 68.42 | 10:55:01 AM | NYSE | 24018G201u44 |
| 75 | $ 68.44 | 10:55:20 AM | NYSE | 24018G201uau |
| 15 | $ 68.44 | 10:55:20 AM | NYSE | 24018G201uaw |
| 1 | $ 68.44 | 10:55:20 AM | NYSE | 24018G201uay |
| 9 | $ 68.44 | 10:55:20 AM | NYSE | 24018G201ub0 |
| 100 | $ 68.45 | 10:55:52 AM | NYSE | 24018G201ujp |
| 100 | $ 68.44 | 10:56:23 AM | NYSE | 24018G201urb |
| 100 | $ 68.42 | 10:57:07 AM | NYSE | 24018G201v1n |
| 100 | $ 68.42 | 10:57:07 AM | NYSE | 24018G201v1p |
| 100 | $ 68.42 | 10:57:17 AM | NYSE | 24018G201v6k |
| 100 | $ 68.42 | 10:57:33 AM | NYSE | 24018G201vcw |
| 64 | $ 68.41 | 10:57:53 AM | NYSE | 24018G201vpb |
| 100 | $ 68.45 | 10:58:20 AM | NYSE | 24018G201vzi |
| 36 | $ 68.45 | 10:58:20 AM | NYSE | 24018G201vzk |
| 100 | $ 68.44 | 10:58:41 AM | NYSE | 24018G201w99 |
| 100 | $ 68.42 | 10:58:54 AM | NYSE | 24018G201win |
| 75 | $ 68.42 | 10:59:04 AM | NYSE | 24018G201wpe |
| 25 | $ 68.43 | 10:59:39 AM | NYSE | 24018G201x18 |
| 100 | $ 68.43 | 10:59:39 AM | NYSE | 24018G201x1a |
| 100 | $ 68.42 | 11:00:27 AM | NYSE | 24018G201xee |
| 100 | $ 68.42 | 11:00:27 AM | NYSE | 24018G201xeg |
| 100 | $ 68.34 | 11:00:52 AM | NYSE | 24018G201y6v |
| 100 | $ 68.34 | 11:01:15 AM | NYSE | 24018G201yeh |
| 2 | $ 68.33 | 11:01:17 AM | NYSE | 24018G201yex |
| 70 | $ 68.35 | 11:01:38 AM | NYSE | 24018G201ynv |
| 28 | $ 68.34 | 11:01:39 AM | NYSE | 24018G201yob |
| 100 | $ 68.35 | 11:01:53 AM | NYSE | 24018G201yr1 |
| 51 | $ 68.37 | 11:02:23 AM | NYSE | 24018G201yyc |
| 100 | $ 68.37 | 11:02:23 AM | NYSE | 24018G201yye |
| 49 | $ 68.37 | 11:02:23 AM | NYSE | 24018G201yyg |
| 100 | $ 68.38 | 11:03:00 AM | NYSE | 24018G201zdy |
| 100 | $ 68.35 | 11:03:17 AM | NYSE | 24018G201zjm |
| 100 | $ 68.35 | 11:03:17 AM | NYSE | 24018G201zjo |
| 11 | $ 68.36 | 11:03:51 AM | NYSE | 24018G201zvg |
| 50 | $ 68.36 | 11:04:11 AM | NYSE | 24018G202061 |
| 39 | $ 68.36 | 11:04:11 AM | NYSE | 24018G202063 |
| 87 | $ 68.36 | 11:04:11 AM | NYSE | 24018G202065 |
| 13 | $ 68.36 | 11:04:11 AM | NYSE | 24018G202067 |
| 28 | $ 68.35 | 11:04:43 AM | NYSE | 24018G2020ke |
| 72 | $ 68.35 | 11:04:44 AM | NYSE | 24018G2020kk |
| 100 | $ 68.38 | 11:05:18 AM | NYSE | 24018G2020v3 |
| 43 | $ 68.40 | 11:05:21 AM | NYSE | 24018G2020vc |
| 24 | $ 68.40 | 11:05:21 AM | NYSE | 24018G2020ve |
| 33 | $ 68.40 | 11:05:21 AM | NYSE | 24018G2020vg |
| 100 | $ 68.40 | 11:05:21 AM | NYSE | 24018G2020vi |
| 1 | $ 68.42 | 11:05:39 AM | NYSE | 24018G202104 |
| 99 | $ 68.42 | 11:05:42 AM | NYSE | 24018G202116 |
| 100 | $ 68.41 | 11:06:18 AM | NYSE | 24018G2021a3 |
| 100 | $ 68.41 | 11:06:18 AM | NYSE | 24018G2021a5 |
| 100 | $ 68.43 | 11:07:18 AM | NYSE | 24018G2021u2 |
| 100 | $ 68.43 | 11:07:18 AM | NYSE | 24018G2021u5 |
| 100 | $ 68.43 | 11:07:19 AM | NYSE | 24018G2021u8 |
| 57 | $ 68.43 | 11:08:20 AM | NYSE | 24018G2022c8 |
| 100 | $ 68.43 | 11:08:20 AM | NYSE | 24018G2022ca |
| 100 | $ 68.43 | 11:08:20 AM | NYSE | 24018G2022cc |
| 43 | $ 68.43 | 11:08:20 AM | NYSE | 24018G2022cg |
| 5 | $ 68.47 | 11:09:48 AM | NYSE | 24018G2023pg |
| 20 | $ 68.47 | 11:09:48 AM | NYSE | 24018G2023pi |
| 53 | $ 68.47 | 11:09:50 AM | NYSE | 24018G2023q6 |
| 6 | $ 68.47 | 11:09:50 AM | NYSE | 24018G2023q8 |
| 100 | $ 68.47 | 11:09:50 AM | NYSE | 24018G2023qa |
| 100 | $ 68.47 | 11:09:50 AM | NYSE | 24018G2023qc |
| 16 | $ 68.47 | 11:09:50 AM | NYSE | 24018G2023qe |
| 100 | $ 68.47 | 11:09:50 AM | NYSE | 24018G2023qg |
| 69 | $ 68.45 | 11:09:53 AM | NYSE | 24018G2023rk |
| 31 | $ 68.45 | 11:09:55 AM | NYSE | 24018G2023sy |
| 19 | $ 68.46 | 11:10:02 AM | NYSE | 24018G2023um |
| 51 | $ 68.46 | 11:10:02 AM | NYSE | 24018G2023uo |
| 2 | $ 68.47 | 11:10:19 AM | NYSE | 24018G2023ym |
| 30 | $ 68.47 | 11:10:19 AM | NYSE | 24018G2023yo |
| 98 | $ 68.47 | 11:10:24 AM | NYSE | 24018G2023zy |
| 100 | $ 68.47 | 11:10:24 AM | NYSE | 24018G202402 |
| 100 | $ 68.45 | 11:10:38 AM | NYSE | 24018G20242w |
| 9 | $ 68.44 | 11:11:36 AM | NYSE | 24018G2024fe |
| 91 | $ 68.44 | 11:11:36 AM | NYSE | 24018G2024fh |
| 66 | $ 68.44 | 11:12:10 AM | NYSE | 24018G2024pe |
| 2 | $ 68.44 | 11:12:10 AM | NYSE | 24018G2024pg |
| 32 | $ 68.44 | 11:12:10 AM | NYSE | 24018G2024pi |
| 100 | $ 68.43 | 11:12:56 AM | NYSE | 24018G202523 |
| 100 | $ 68.43 | 11:12:56 AM | NYSE | 24018G202525 |
| 100 | $ 68.44 | 11:14:24 AM | NYSE | 24018G2025uk |
| 100 | $ 68.44 | 11:14:24 AM | NYSE | 24018G2025um |
| 100 | $ 68.44 | 11:14:24 AM | NYSE | 24018G2025uo |
| 6 | $ 68.47 | 11:15:05 AM | NYSE | 24018G20263y |
| 94 | $ 68.47 | 11:15:07 AM | NYSE | 24018G202650 |
| 45 | $ 68.47 | 11:15:07 AM | NYSE | 24018G202653 |
| 55 | $ 68.47 | 11:15:07 AM | NYSE | 24018G202656 |
| 100 | $ 68.46 | 11:15:19 AM | NYSE | 24018G2026ag |
| 100 | $ 68.49 | 11:16:33 AM | NYSE | 24018G20273r |
| 100 | $ 68.49 | 11:16:33 AM | NYSE | 24018G20273t |
| 100 | $ 68.49 | 11:16:33 AM | NYSE | 24018G20273v |
| 10 | $ 68.50 | 11:17:12 AM | NYSE | 24018G2027of |
| 24 | $ 68.50 | 11:17:12 AM | NYSE | 24018G2027oh |
| 66 | $ 68.50 | 11:17:12 AM | NYSE | 24018G2027oj |
| 28 | $ 68.50 | 11:17:12 AM | NYSE | 24018G2027ol |
| 14 | $ 68.49 | 11:17:20 AM | NYSE | 24018G2027v0 |
| 58 | $ 68.49 | 11:17:20 AM | NYSE | 24018G2027v2 |
| 54 | $ 68.48 | 11:18:14 AM | NYSE | 24018G20288e |
| 30 | $ 68.48 | 11:18:14 AM | NYSE | 24018G20288g |
| 14 | $ 68.48 | 11:18:14 AM | NYSE | 24018G20288i |
| 2 | $ 68.48 | 11:18:14 AM | NYSE | 24018G20288k |
| 28 | $ 68.48 | 11:18:14 AM | NYSE | 24018G20288m |
| 30 | $ 68.48 | 11:18:14 AM | NYSE | 24018G20288o |
| 42 | $ 68.48 | 11:18:14 AM | NYSE | 24018G20288q |
| 12 | $ 68.48 | 11:18:14 AM | NYSE | 24018G20288s |
| 1 | $ 68.48 | 11:18:15 AM | NYSE | 24018G20288u |
| 87 | $ 68.48 | 11:18:15 AM | NYSE | 24018G20288w |
| 100 | $ 68.47 | 11:18:21 AM | NYSE | 24018G20289m |
| 2 | $ 68.44 | 11:18:30 AM | NYSE | 24018G2028b1 |
| 50 | $ 68.43 | 11:18:39 AM | NYSE | 24018G2028ev |
| 48 | $ 68.43 | 11:18:48 AM | NYSE | 24018G2028ho |
| 52 | $ 68.43 | 11:18:48 AM | NYSE | 24018G2028hq |
| 21 | $ 68.44 | 11:19:09 AM | NYSE | 24018G2028qj |
| 8 | $ 68.44 | 11:19:12 AM | NYSE | 24018G2028r5 |
| 19 | $ 68.44 | 11:19:40 AM | NYSE | 24018G2028y7 |
| 12 | $ 68.46 | 11:19:40 AM | NYSE | 24018G2028yh |
| 17 | $ 68.46 | 11:19:40 AM | NYSE | 24018G2028yj |
| 25 | $ 68.46 | 11:19:42 AM | NYSE | 24018G2028yp |
| 2 | $ 68.47 | 11:20:05 AM | NYSE | 24018G20296r |
| 3 | $ 68.47 | 11:20:05 AM | NYSE | 24018G20296v |
| 23 | $ 68.47 | 11:20:05 AM | NYSE | 24018G202970 |
| 18 | $ 68.47 | 11:20:07 AM | NYSE | 24018G20297k |
| 39 | $ 68.46 | 11:20:28 AM | NYSE | 24018G2029dr |
| 1 | $ 68.48 | 11:21:09 AM | NYSE | 24018G2029mx |
| 2 | $ 68.48 | 11:21:09 AM | NYSE | 24018G2029mi |
| 53 | $ 68.48 | 11:21:09 AM | NYSE | 24018G2029mk |
| 6 | $ 68.48 | 11:21:09 AM | NYSE | 24018G2029mm |
| 1 | $ 68.48 | 11:21:09 AM | NYSE | 24018G2029mo |
| 7 | $ 68.48 | 11:21:09 AM | NYSE | 24018G2029mq |
| 11 | $ 68.48 | 11:21:10 AM | NYSE | 24018G2029n2 |
| 80 | $ 68.48 | 11:21:10 AM | NYSE | 24018G2029na |
| 100 | $ 68.48 | 11:21:11 AM | NYSE | 24018G2029nc |
| 36 | $ 68.48 | 11:21:17 AM | NYSE | 24018G2029oe |
| 64 | $ 68.47 | 11:21:47 AM | NYSE | 24018G2029vo |
| 100 | $ 68.47 | 11:21:47 AM | NYSE | 24018G2029vq |
| 100 | $ 68.47 | 11:21:47 AM | NYSE | 24018G2029vs |
| 100 | $ 68.48 | 11:24:03 AM | NYSE | 24018G202asv |
| 100 | $ 68.48 | 11:24:03 AM | NYSE | 24018G202asx |
| 100 | $ 68.48 | 11:24:03 AM | NYSE | 24018G202asz |
| 100 | $ 68.48 | 11:24:03 AM | NYSE | 24018G202at1 |
| 100 | $ 68.48 | 11:24:03 AM | NYSE | 24018G202at3 |
| 100 | $ 68.48 | 11:24:03 AM | NYSE | 24018G202at5 |
| 100 | $ 68.44 | 11:24:39 AM | NYSE | 24018G202b0o |
| 16 | $ 68.45 | 11:26:03 AM | NYSE | 24018G202bov |
| 100 | $ 68.45 | 11:26:03 AM | NYSE | 24018G202box |
| 9 | $ 68.45 | 11:26:03 AM | NYSE | 24018G202boz |
| 75 | $ 68.45 | 11:26:13 AM | NYSE | 24018G202brr |
| 53 | $ 68.45 | 11:26:13 AM | NYSE | 24018G202brt |
| 47 | $ 68.45 | 11:26:13 AM | NYSE | 24018G202brv |
| 100 | $ 68.45 | 11:26:13 AM | NYSE | 24018G202brx |
| 100 | $ 68.45 | 11:26:13 AM | NYSE | 24018G202brz |
| 100 | $ 68.43 | 11:26:54 AM | NYSE | 24018G202c3w |
| 100 | $ 68.43 | 11:26:54 AM | NYSE | 24018G202c3y |
| 100 | $ 68.43 | 11:26:59 AM | NYSE | 24018G202c4w |
| 100 | $ 68.41 | 11:27:08 AM | NYSE | 24018G202c83 |
| 34 | $ 68.42 | 11:27:16 AM | NYSE | 24018G202c9t |
| 12 | $ 68.42 | 11:27:16 AM | NYSE | 24018G202c9v |
| 10 | $ 68.45 | 11:27:30 AM | NYSE | 24018G202cd1 |
| 2 | $ 68.45 | 11:27:30 AM | NYSE | 24018G202cd3 |
| 30 | $ 68.48 | 11:29:28 AM | NYSE | 24018G202d9n |
| 12 | $ 68.47 | 11:29:29 AM | NYSE | 24018G202d9w |
| 100 | $ 68.47 | 11:29:29 AM | NYSE | 24018G202d9y |
| 53 | $ 68.47 | 11:29:29 AM | NYSE | 24018G202da0 |
| 100 | $ 68.47 | 11:29:29 AM | NYSE | 24018G202da2 |
| 47 | $ 68.47 | 11:29:29 AM | NYSE | 24018G202da6 |
| 100 | $ 68.47 | 11:29:29 AM | NYSE | 24018G202da8 |
| 100 | $ 68.47 | 11:29:29 AM | NYSE | 24018G202daa |
| 100 | $ 68.46 | 11:29:40 AM | NYSE | 24018G202dfd |
| 100 | $ 68.45 | 11:30:13 AM | NYSE | 24018G202dmv |
| 17 | $ 68.47 | 11:32:54 AM | NYSE | 24018G202ept |
| 80 | $ 68.47 | 11:32:54 AM | NYSE | 24018G202epv |
| 100 | $ 68.47 | 11:32:54 AM | NYSE | 24018G202epx |
| 100 | $ 68.47 | 11:32:54 AM | NYSE | 24018G202epz |
| 100 | $ 68.47 | 11:32:54 AM | NYSE | 24018G202eq1 |
| 100 | $ 68.47 | 11:32:54 AM | NYSE | 24018G202eq3 |
| 100 | $ 68.47 | 11:32:54 AM | NYSE | 24018G202eq5 |
| 10 | $ 68.47 | 11:32:54 AM | NYSE | 24018G202epb |
| 64 | $ 68.47 | 11:32:54 AM | NYSE | 24018G202epf |
| 66 | $ 68.47 | 11:32:54 AM | NYSE | 24018G202eph |
| 7 | $ 68.47 | 11:32:54 AM | NYSE | 24018G202epj |
| 19 | $ 68.47 | 11:32:54 AM | NYSE | 24018G202epl |
| 17 | $ 68.47 | 11:32:54 AM | NYSE | 24018G202epp |
| 20 | $ 68.47 | 11:32:54 AM | NYSE | 24018G202epr |
| 100 | $ 68.47 | 11:34:21 AM | NYSE | 24018G202f9t |
| 100 | $ 68.47 | 11:34:21 AM | NYSE | 24018G202f9v |
| 100 | $ 68.47 | 11:34:21 AM | NYSE | 24018G202f9x |
| 100 | $ 68.47 | 11:34:21 AM | NYSE | 24018G202f9z |
| 100 | $ 68.43 | 11:34:28 AM | NYSE | 24018G202fbs |
| 100 | $ 68.42 | 11:34:32 AM | NYSE | 24018G202fcs |
| 50 | $ 68.42 | 11:35:00 AM | NYSE | 24018G202fjl |
| 50 | $ 68.48 | 11:35:15 AM | NYSE | 24018G202fnt |
| 100 | $ 68.48 | 11:35:15 AM | NYSE | 24018G202fnv |
| 100 | $ 68.49 | 11:35:18 AM | NYSE | 24018G202fp0 |
| 33 | $ 68.50 | 11:35:38 AM | NYSE | 24018G202ft7 |
| 12 | $ 68.50 | 11:35:38 AM | NYSE | 24018G202ft9 |
| 55 | $ 68.49 | 11:35:43 AM | NYSE | 24018G202fue |
| 30 | $ 68.50 | 11:36:30 AM | NYSE | 24018G202g92 |
| 70 | $ 68.50 | 11:36:30 AM | NYSE | 24018G202g94 |
| 100 | $ 68.48 | 11:37:06 AM | NYSE | 24018G202gjh |
| 23 | $ 68.46 | 11:38:13 AM | NYSE | 24018G202h1d |
| 77 | $ 68.46 | 11:38:14 AM | NYSE | 24018G202h1m |
| 100 | $ 68.46 | 11:38:14 AM | NYSE | 24018G202h1o |
| 100 | $ 68.44 | 11:38:32 AM | NYSE | 24018G202h84 |
| 15 | $ 68.47 | 11:39:48 AM | NYSE | 24018G202hoy |
| 100 | $ 68.47 | 11:39:48 AM | NYSE | 24018G202how |
| 100 | $ 68.47 | 11:39:48 AM | NYSE | 24018G202hp0 |
| 85 | $ 68.47 | 11:39:48 AM | NYSE | 24018G202hp2 |
| 100 | $ 68.47 | 11:39:48 AM | NYSE | 24018G202hp4 |
| 100 | $ 68.46 | 11:40:02 AM | NYSE | 24018G202hu7 |
| 100 | $ 68.43 | 11:40:19 AM | NYSE | 24018G202i2f |
| 100 | $ 68.43 | 11:40:40 AM | NYSE | 24018G202i78 |
| 100 | $ 68.42 | 11:41:13 AM | NYSE | 24018G202ie6 |
| 70 | $ 68.41 | 11:41:18 AM | NYSE | 24018G202ifn |
| 100 | $ 68.42 | 11:43:45 AM | NYSE | 24018G202jel |
| 100 | $ 68.42 | 11:43:45 AM | NYSE | 24018G202jen |
| 100 | $ 68.42 | 11:43:45 AM | NYSE | 24018G202jep |
| 30 | $ 68.42 | 11:43:45 AM | NYSE | 24018G202jer |
| 100 | $ 68.42 | 11:43:52 AM | NYSE | 24018G202jho |
| 100 | $ 68.40 | 11:44:04 AM | NYSE | 24018G202jnm |
| 100 | $ 68.42 | 11:44:16 AM | NYSE | 24018G202jps |
| 100 | $ 68.41 | 11:44:52 AM | NYSE | 24018G202jx5 |
| 100 | $ 68.41 | 11:45:38 AM | NYSE | 24018G202k8y |
| 100 | $ 68.39 | 11:45:51 AM | NYSE | 24018G202kf2 |
| 100 | $ 68.37 | 11:46:21 AM | NYSE | 24018G202kok |
| 100 | $ 68.35 | 11:46:50 AM | NYSE | 24018G202kuo |
| 100 | $ 68.36 | 11:47:22 AM | NYSE | 24018G202l3e |
| 100 | $ 68.33 | 11:47:44 AM | NYSE | 24018G202lb2 |
| 47 | $ 68.32 | 11:47:54 AM | NYSE | 24018G202lcn |
| 53 | $ 68.32 | 11:47:54 AM | NYSE | 24018G202lcp |
| 100 | $ 68.31 | 11:48:31 AM | NYSE | 24018G202lmz |
| 100 | $ 68.28 | 11:49:00 AM | NYSE | 24018G202lvh |
| 100 | $ 68.28 | 11:49:35 AM | NYSE | 24018G202m37 |
| 100 | $ 68.26 | 11:49:54 AM | NYSE | 24018G202m6k |
| 5 | $ 68.25 | 11:50:13 AM | NYSE | 24018G202mcp |
| 95 | $ 68.26 | 11:50:36 AM | NYSE | 24018G202mht |
| 5 | $ 68.26 | 11:50:36 AM | NYSE | 24018G202mhv |
| 46 | $ 68.26 | 11:50:36 AM | NYSE | 24018G202mhx |
| 16 | $ 68.27 | 11:50:43 AM | NYSE | 24018G202mn8 |
| 4 | $ 68.27 | 11:50:43 AM | NYSE | 24018G202mna |
| 29 | $ 68.29 | 11:51:10 AM | NYSE | 24018G202mu7 |
| 64 | $ 68.29 | 11:51:10 AM | NYSE | 24018G202mu9 |
| 100 | $ 68.33 | 11:51:48 AM | NYSE | 24018G202n41 |
| 36 | $ 68.33 | 11:51:48 AM | NYSE | 24018G202n43 |
| 79 | $ 68.35 | 11:52:09 AM | NYSE | 24018G202n7u |
| 21 | $ 68.36 | 11:52:35 AM | NYSE | 24018G202nf9 |
| 100 | $ 68.36 | 11:52:35 AM | NYSE | 24018G202nfb |
| 100 | $ 68.36 | 11:53:27 AM | NYSE | 24018G202npj |
| 100 | $ 68.36 | 11:54:55 AM | NYSE | 24018G202o7j |
| 100 | $ 68.36 | 11:54:55 AM | NYSE | 24018G202o7l |
| 9 | $ 68.36 | 11:55:10 AM | NYSE | 24018G202oaj |
| 53 | $ 68.36 | 11:55:10 AM | NYSE | 24018G202oal |
| 38 | $ 68.36 | 11:55:10 AM | NYSE | 24018G202oan |
| 100 | $ 68.35 | 11:55:19 AM | NYSE | 24018G202odv |
| 100 | $ 68.34 | 11:56:30 AM | NYSE | 24018G202os3 |
| 100 | $ 68.32 | 11:57:02 AM | NYSE | 24018G202oyg |
| 98 | $ 68.32 | 11:57:19 AM | NYSE | 24018G202p2n |
| 2 | $ 68.32 | 11:57:28 AM | NYSE | 24018G202p44 |
| 10 | $ 68.32 | 11:57:28 AM | NYSE | 24018G202p46 |
| 43 | $ 68.33 | 11:58:03 AM | NYSE | 24018G202pd2 |
| 47 | $ 68.34 | 11:59:03 AM | NYSE | 24018G202pqd |
| 100 | $ 68.34 | 11:59:03 AM | NYSE | 24018G202pqf |
| 100 | $ 68.33 | 11:59:41 AM | NYSE | 24018G202pxk |
| 100 | $ 68.31 | 12:00:35 PM | NYSE | 24018G202q7t |
| 100 | $ 68.28 | 12:01:00 PM | NYSE | 24018G202qhr |
| 1 | $ 68.29 | 12:01:15 PM | NYSE | 24018G202qmu |
| 99 | $ 68.27 | 12:01:22 PM | NYSE | 24018G202qpr |
| 100 | $ 68.27 | 12:01:22 PM | NYSE | 24018G202qpt |
| 100 | $ 68.29 | 12:02:09 PM | NYSE | 24018G202r8u |
| 100 | $ 68.28 | 12:02:29 PM | NYSE | 24018G202rep |
| 100 | $ 68.33 | 12:03:38 PM | NYSE | 24018G202rt4 |
| 49 | $ 68.34 | 12:03:46 PM | NYSE | 24018G202ruq |
| 100 | $ 68.33 | 12:04:12 PM | NYSE | 24018G202rzj |
| 51 | $ 68.33 | 12:04:12 PM | NYSE | 24018G202rzl |
| 100 | $ 68.35 | 12:05:14 PM | NYSE | 24018G202shu |
| 16 | $ 68.39 | 12:06:19 PM | NYSE | 24018G202st7 |
| 62 | $ 68.39 | 12:06:19 PM | NYSE | 24018G202st9 |
| 22 | $ 68.41 | 12:06:24 PM | NYSE | 24018G202su0 |
| 21 | $ 68.41 | 12:06:24 PM | NYSE | 24018G202su2 |
| 100 | $ 68.43 | 12:06:52 PM | NYSE | 24018G202t0d |
| 79 | $ 68.43 | 12:06:52 PM | NYSE | 24018G202t0f |
| 99 | $ 68.42 | 12:06:59 PM | NYSE | 24018G202t1o |
| 1 | $ 68.42 | 12:06:59 PM | NYSE | 24018G202t1q |
| 100 | $ 68.41 | 12:07:14 PM | NYSE | 24018G202t4b |
| 100 | $ 68.41 | 12:08:15 PM | NYSE | 24018G202tix |
| 100 | $ 68.42 | 12:09:01 PM | NYSE | 24018G202tw5 |
| 13 | $ 68.45 | 12:09:39 PM | NYSE | 24018G202u1y |
| 100 | $ 68.45 | 12:09:54 PM | NYSE | 24018G202u5h |
| 87 | $ 68.45 | 12:09:54 PM | NYSE | 24018G202u5j |
| 14 | $ 68.44 | 12:11:09 PM | NYSE | 24018G202umz |
| 49 | $ 68.44 | 12:11:09 PM | NYSE | 24018G202un1 |
| 37 | $ 68.44 | 12:11:09 PM | NYSE | 24018G202un3 |
| 28 | $ 68.47 | 12:12:12 PM | NYSE | 24018G202v2d |
| 100 | $ 68.46 | 12:13:01 PM | NYSE | 24018G202vfg |
| 72 | $ 68.46 | 12:13:01 PM | NYSE | 24018G202vfk |
| 17 | $ 68.50 | 12:13:43 PM | NYSE | 24018G202vqr |
| 83 | $ 68.51 | 12:13:53 PM | NYSE | 24018G202vsk |
| 100 | $ 68.51 | 12:13:53 PM | NYSE | 24018G202vsn |
| 100 | $ 68.57 | 12:15:14 PM | NYSE | 24018G202wcw |
| 93 | $ 68.59 | 12:16:23 PM | NYSE | 24018G202www |
| 6 | $ 68.58 | 12:16:41 PM | NYSE | 24018G202x06 |
| 1 | $ 68.58 | 12:16:41 PM | NYSE | 24018G202x08 |
| 75 | $ 68.58 | 12:16:41 PM | NYSE | 24018G202x0a |
| 100 | $ 68.60 | 12:17:25 PM | NYSE | 24018G202x9v |
| 25 | $ 68.60 | 12:17:25 PM | NYSE | 24018G202x9x |
| 96 | $ 68.58 | 12:18:08 PM | NYSE | 24018G202xk3 |
| 4 | $ 68.59 | 12:19:09 PM | NYSE | 24018G202y0t |
| 66 | $ 68.59 | 12:19:09 PM | NYSE | 24018G202y0v |
| 16 | $ 68.59 | 12:19:26 PM | NYSE | 24018G202y32 |
| 34 | $ 68.59 | 12:19:26 PM | NYSE | 24018G202y34 |
| 9 | $ 68.59 | 12:19:26 PM | NYSE | 24018G202y36 |
| 75 | $ 68.59 | 12:19:26 PM | NYSE | 24018G202y38 |
| 62 | $ 68.58 | 12:20:46 PM | NYSE | 24018G202yjs |
| 100 | $ 68.61 | 12:21:34 PM | NYSE | 24018G202ytq |
| 38 | $ 68.61 | 12:21:34 PM | NYSE | 24018G202yts |
| 10 | $ 68.61 | 12:22:48 PM | NYSE | 24018G202zkx |
| 100 | $ 68.64 | 12:23:41 PM | NYSE | 24018G202zvz |
| 90 | $ 68.64 | 12:23:41 PM | NYSE | 24018G202zw1 |
| 100 | $ 68.62 | 12:24:41 PM | NYSE | 24018G20309u |
| 100 | $ 68.61 | 12:24:54 PM | NYSE | 24018G2030bx |
| 30 | $ 68.62 | 12:25:20 PM | NYSE | 24018G2030hs |
| 70 | $ 68.62 | 12:25:20 PM | NYSE | 24018G2030hu |
| 100 | $ 68.64 | 12:25:43 PM | NYSE | 24018G2030lf |
| 100 | $ 68.66 | 12:28:03 PM | NYSE | 24018G2031ez |
| 100 | $ 68.65 | 12:28:29 PM | NYSE | 24018G2031kc |
| 100 | $ 68.70 | 12:29:35 PM | NYSE | 24018G20326u |
| 50 | $ 68.69 | 12:30:03 PM | NYSE | 24018G2032e2 |
| 50 | $ 68.69 | 12:30:03 PM | NYSE | 24018G2032e4 |
| 100 | $ 68.68 | 12:30:30 PM | NYSE | 24018G2032ke |
| 100 | $ 68.66 | 12:30:44 PM | NYSE | 24018G2032n4 |
| 100 | $ 68.67 | 12:31:25 PM | NYSE | 24018G2032wu |
| 100 | $ 68.68 | 12:32:10 PM | NYSE | 24018G20338b |
| 83 | $ 68.66 | 12:32:46 PM | NYSE | 24018G2033jq |
| 17 | $ 68.66 | 12:33:09 PM | NYSE | 24018G2033tf |
| 100 | $ 68.66 | 12:33:09 PM | NYSE | 24018G2033th |
| 100 | $ 68.67 | 12:34:00 PM | NYSE | 24018G20342t |
| 100 | $ 68.66 | 12:34:36 PM | NYSE | 24018G2034ex |
| 99 | $ 68.66 | 12:34:39 PM | NYSE | 24018G2034gs |
| 1 | $ 68.65 | 12:35:05 PM | NYSE | 24018G2034pc |
| 100 | $ 68.65 | 12:35:34 PM | NYSE | 24018G2034v5 |
| 100 | $ 68.69 | 12:36:06 PM | NYSE | 24018G203519 |
| 100 | $ 68.73 | 12:37:13 PM | NYSE | 24018G2035h4 |
| 100 | $ 68.73 | 12:37:20 PM | NYSE | 24018G2035if |
| 33 | $ 68.76 | 12:38:36 PM | NYSE | 24018G2035wx |
| 37 | $ 68.76 | 12:38:36 PM | NYSE | 24018G2035wz |
| 30 | $ 68.77 | 12:38:38 PM | NYSE | 24018G2035xd |
| 49 | $ 68.78 | 12:38:58 PM | NYSE | 24018G20361a |
| 51 | $ 68.78 | 12:38:58 PM | NYSE | 24018G20361c |
| 100 | $ 68.82 | 12:40:02 PM | NYSE | 24018G2036ff |
| 58 | $ 68.82 | 12:40:17 PM | NYSE | 24018G2036j3 |
| 42 | $ 68.84 | 12:41:26 PM | NYSE | 24018G2036zn |
| 33 | $ 68.84 | 12:41:26 PM | NYSE | 24018G2036zp |
| 67 | $ 68.84 | 12:41:26 PM | NYSE | 24018G2036zr |
| 100 | $ 68.83 | 12:41:45 PM | NYSE | 24018G20373f |
| 100 | $ 68.95 | 12:43:52 PM | NYSE | 24018G2037qd |
| 100 | $ 69.02 | 12:45:03 PM | NYSE | 24018G20382d |
| 32 | $ 69.02 | 12:45:05 PM | NYSE | 24018G20382h |
| 21 | $ 69.02 | 12:45:05 PM | NYSE | 24018G20382j |
| 47 | $ 69.02 | 12:45:05 PM | NYSE | 24018G20382l |
| 100 | $ 69.01 | 12:45:13 PM | NYSE | 24018G20384f |
| 100 | $ 68.99 | 12:45:41 PM | NYSE | 24018G2038ap |
| 28 | $ 68.97 | 12:46:18 PM | NYSE | 24018G2038g6 |
| 15 | $ 68.97 | 12:46:18 PM | NYSE | 24018G2038g8 |
| 34 | $ 68.97 | 12:46:18 PM | NYSE | 24018G2038ga |
| 23 | $ 68.97 | 12:46:18 PM | NYSE | 24018G2038gc |
| 100 | $ 68.98 | 12:46:55 PM | NYSE | 24018G2038lx |
| 27 | $ 68.98 | 12:48:47 PM | NYSE | 24018G2039co |
| 73 | $ 68.98 | 12:49:55 PM | NYSE | 24018G2039p0 |
| 37 | $ 68.98 | 12:49:55 PM | NYSE | 24018G2039p2 |
| 27 | $ 68.98 | 12:49:55 PM | NYSE | 24018G2039p4 |
| 36 | $ 68.98 | 12:49:55 PM | NYSE | 24018G2039p6 |
| 100 | $ 68.96 | 12:50:48 PM | NYSE | 24018G2039x5 |
| 100 | $ 68.91 | 12:51:40 PM | NYSE | 24018G203abz |
| 100 | $ 68.88 | 12:52:05 PM | NYSE | 24018G203aeu |
| 100 | $ 68.85 | 12:52:24 PM | NYSE | 24018G203ahm |
| 100 | $ 68.83 | 12:52:46 PM | NYSE | 24018G203ap9 |
| 100 | $ 68.80 | 12:54:17 PM | NYSE | 24018G203b90 |
| 100 | $ 68.84 | 12:55:02 PM | NYSE | 24018G203bfx |
| 100 | $ 68.87 | 12:56:20 PM | NYSE | 24018G203bvu |
| 100 | $ 68.87 | 12:56:50 PM | NYSE | 24018G203c3s |
| 50 | $ 68.90 | 12:58:04 PM | NYSE | 24018G203cju |
| 50 | $ 68.90 | 12:58:04 PM | NYSE | 24018G203cjw |
| 100 | $ 68.89 | 12:59:00 PM | NYSE | 24018G203cvq |
| 99 | $ 68.89 | 12:59:00 PM | NYSE | 24018G203cvs |
| 1 | $ 68.88 | 12:59:15 PM | NYSE | 24018G203cyj |
| 100 | $ 68.88 | 12:59:15 PM | NYSE | 24018G203cyl |
| 47 | $ 68.90 | 13:00:13 PM | NYSE | 24018G203dey |
| 18 | $ 68.90 | 13:00:13 PM | NYSE | 24018G203df0 |
| 35 | $ 68.90 | 13:00:13 PM | NYSE | 24018G203df2 |
| 100 | $ 68.88 | 13:00:32 PM | NYSE | 24018G203dkv |
| 100 | $ 68.84 | 13:00:43 PM | NYSE | 24018G203dvr |
| 100 | $ 68.82 | 13:01:03 PM | NYSE | 24018G203e0q |
| 100 | $ 68.82 | 13:01:30 PM | NYSE | 24018G203e6a |
| 100 | $ 68.84 | 13:02:13 PM | NYSE | 24018G203edb |
| 100 | $ 68.86 | 13:02:44 PM | NYSE | 24018G203em6 |
| 91 | $ 68.85 | 13:03:05 PM | NYSE | 24018G203ep3 |
| 9 | $ 68.85 | 13:03:05 PM | NYSE | 24018G203ep5 |
| 100 | $ 68.85 | 13:03:43 PM | NYSE | 24018G203ewh |
| 6 | $ 68.82 | 13:04:15 PM | NYSE | 24018G203f48 |
| 94 | $ 68.82 | 13:04:16 PM | NYSE | 24018G203f4f |
| 100 | $ 68.84 | 13:05:17 PM | NYSE | 24018G203fie |
| 100 | $ 68.85 | 13:05:44 PM | NYSE | 24018G203fme |
| 3 | $ 68.84 | 13:06:15 PM | NYSE | 24018G203fsw |
| 97 | $ 68.84 | 13:06:15 PM | NYSE | 24018G203fsy |
| 65 | $ 68.82 | 13:06:23 PM | NYSE | 24018G203fv7 |
| 35 | $ 68.80 | 13:06:39 PM | NYSE | 24018G203g04 |
| 91 | $ 68.80 | 13:06:39 PM | NYSE | 24018G203g06 |
| 9 | $ 68.80 | 13:06:39 PM | NYSE | 24018G203g08 |
| 7 | $ 68.78 | 13:07:00 PM | NYSE | 24018G203g4y |
| 75 | $ 68.78 | 13:07:00 PM | NYSE | 24018G203g53 |
| 14 | $ 68.78 | 13:07:00 PM | NYSE | 24018G203g57 |
| 4 | $ 68.78 | 13:07:00 PM | NYSE | 24018G203g59 |
| 100 | $ 68.76 | 13:07:10 PM | NYSE | 24018G203gbs |
| 100 | $ 68.80 | 13:08:33 PM | NYSE | 24018G203gsd |
| 100 | $ 68.79 | 13:08:54 PM | NYSE | 24018G203gw8 |
| 100 | $ 68.77 | 13:09:46 PM | NYSE | 24018G203h5j |
| 100 | $ 68.80 | 13:11:05 PM | NYSE | 24018G203hjn |
| 100 | $ 68.76 | 13:11:23 PM | NYSE | 24018G203hll |
| 63 | $ 68.77 | 13:11:38 PM | NYSE | 24018G203hny |
| 35 | $ 68.77 | 13:11:38 PM | NYSE | 24018G203ho0 |
| 2 | $ 68.77 | 13:11:38 PM | NYSE | 24018G203ho2 |
| 100 | $ 68.75 | 13:11:44 PM | NYSE | 24018G203hq4 |
| 100 | $ 68.78 | 13:13:49 PM | NYSE | 24018G203iez |
| 100 | $ 68.80 | 13:15:55 PM | NYSE | 24018G203j1w |
| 100 | $ 68.80 | 13:15:55 PM | NYSE | 24018G203j1y |
| 100 | $ 68.79 | 13:16:06 PM | NYSE | 24018G203j43 |
| 100 | $ 68.79 | 13:16:38 PM | NYSE | 24018G203j9m |
| 100 | $ 68.78 | 13:16:52 PM | NYSE | 24018G203jbk |
| 57 | $ 68.78 | 13:17:12 PM | NYSE | 24018G203jid |
| 43 | $ 68.79 | 13:18:13 PM | NYSE | 24018G203jw2 |
| 100 | $ 68.79 | 13:18:13 PM | NYSE | 24018G203jw4 |
| 100 | $ 68.79 | 13:18:27 PM | NYSE | 24018G203jzl |
| 100 | $ 68.79 | 13:20:13 PM | NYSE | 24018G203kkk |
| 100 | $ 68.78 | 13:20:18 PM | NYSE | 24018G203klt |
| 8 | $ 68.77 | 13:21:18 PM | NYSE | 24018G203kzs |
| 92 | $ 68.77 | 13:21:18 PM | NYSE | 24018G203kzu |
| 100 | $ 68.73 | 13:22:03 PM | NYSE | 24018G203lep |
| 18 | $ 68.74 | 13:22:46 PM | NYSE | 24018G203lqq |
| 82 | $ 68.78 | 13:24:28 PM | NYSE | 24018G203mhy |
| 100 | $ 68.78 | 13:24:28 PM | NYSE | 24018G203mi0 |
| 100 | $ 68.78 | 13:24:28 PM | NYSE | 24018G203mi2 |
| 100 | $ 68.78 | 13:24:28 PM | NYSE | 24018G203mi4 |
| 100 | $ 68.78 | 13:24:28 PM | NYSE | 24018G203mi6 |
| 100 | $ 68.77 | 13:24:37 PM | NYSE | 24018G203mji |
| 100 | $ 68.76 | 13:25:00 PM | NYSE | 24018G203mns |
| 12 | $ 68.74 | 13:25:15 PM | NYSE | 24018G203msb |
| 18 | $ 68.75 | 13:25:31 PM | NYSE | 24018G203muf |
| 70 | $ 68.75 | 13:25:31 PM | NYSE | 24018G203muh |
| 100 | $ 68.75 | 13:25:31 PM | NYSE | 24018G203muj |
| 100 | $ 68.76 | 13:26:19 PM | NYSE | 24018G203n5m |
| 100 | $ 68.80 | 13:27:57 PM | NYSE | 24018G203nlt |
| 20 | $ 68.79 | 13:29:18 PM | NYSE | 24018G203o2u |
| 100 | $ 68.79 | 13:29:18 PM | NYSE | 24018G203o2w |
| 80 | $ 68.79 | 13:29:18 PM | NYSE | 24018G203o2y |
| 100 | $ 68.79 | 13:29:18 PM | NYSE | 24018G203o30 |
| 48 | $ 68.78 | 13:30:11 PM | NYSE | 24018G203ocs |
| 52 | $ 68.78 | 13:30:11 PM | NYSE | 24018G203ocu |
| 100 | $ 68.82 | 13:32:40 PM | NYSE | 24018G203pa6 |
| 100 | $ 68.82 | 13:32:40 PM | NYSE | 24018G203pa8 |
| 100 | $ 68.82 | 13:32:40 PM | NYSE | 24018G203paa |
| 100 | $ 68.82 | 13:32:40 PM | NYSE | 24018G203pac |
| 100 | $ 68.82 | 13:32:40 PM | NYSE | 24018G203pae |
| 100 | $ 68.82 | 13:32:40 PM | NYSE | 24018G203pag |
| 100 | $ 68.81 | 13:33:25 PM | NYSE | 24018G203pok |
| 100 | $ 68.82 | 13:34:19 PM | NYSE | 24018G203q0w |
| 17 | $ 68.85 | 13:36:26 PM | NYSE | 24018G203qxd |
| 100 | $ 68.85 | 13:36:26 PM | NYSE | 24018G203qxj |
| 83 | $ 68.85 | 13:36:26 PM | NYSE | 24018G203qxl |
| 100 | $ 68.85 | 13:36:26 PM | NYSE | 24018G203qxn |
| 100 | $ 68.85 | 13:36:26 PM | NYSE | 24018G203qxp |
| 100 | $ 68.85 | 13:36:26 PM | NYSE | 24018G203qxr |
| 100 | $ 68.84 | 13:37:00 PM | NYSE | 24018G203r64 |
| 100 | $ 68.82 | 13:37:59 PM | NYSE | 24018G203rkd |
| 100 | $ 68.82 | 13:37:59 PM | NYSE | 24018G203rkg |
| 13 | $ 68.84 | 13:38:12 PM | NYSE | 24018G203rsf |
| 6 | $ 68.89 | 13:38:44 PM | NYSE | 24018G203s2n |
| 100 | $ 68.92 | 13:40:27 PM | NYSE | 24018G203stu |
| 81 | $ 68.92 | 13:40:27 PM | NYSE | 24018G203stw |
| 100 | $ 68.92 | 13:40:27 PM | NYSE | 24018G203sty |
| 100 | $ 68.92 | 13:40:27 PM | NYSE | 24018G203su0 |
| 100 | $ 68.92 | 13:40:27 PM | NYSE | 24018G203su2 |
| 100 | $ 68.91 | 13:40:58 PM | NYSE | 24018G203t01 |
| 100 | $ 68.90 | 13:41:12 PM | NYSE | 24018G203t3b |
| 100 | $ 68.92 | 13:42:13 PM | NYSE | 24018G203ti2 |
| 5 | $ 68.93 | 13:43:57 PM | NYSE | 24018G203u1q |
| 100 | $ 68.93 | 13:43:57 PM | NYSE | 24018G203u1s |
| 100 | $ 68.93 | 13:43:57 PM | NYSE | 24018G203u1u |
| 100 | $ 68.93 | 13:43:57 PM | NYSE | 24018G203u1w |
| 95 | $ 68.93 | 13:43:57 PM | NYSE | 24018G203u1y |
| 100 | $ 68.91 | 13:44:05 PM | NYSE | 24018G203u4o |
| 4 | $ 68.91 | 13:44:42 PM | NYSE | 24018G203udn |
| 6 | $ 68.91 | 13:45:17 PM | NYSE | 24018G203uk3 |
| 174 | $ 68.95 | 13:49:16 PM | NYSE | 24018G203w7m |
| 26 | $ 68.95 | 13:49:16 PM | NYSE | 24018G203w7p |
| 100 | $ 68.94 | 13:49:29 PM | NYSE | 24018G203wa6 |
| 100 | $ 68.94 | 13:49:29 PM | NYSE | 24018G203wa8 |
| 100 | $ 68.94 | 13:49:29 PM | NYSE | 24018G203waa |
| 100 | $ 68.94 | 13:49:29 PM | NYSE | 24018G203wac |
| 100 | $ 68.94 | 13:49:29 PM | NYSE | 24018G203wae |
| 100 | $ 68.94 | 13:49:29 PM | NYSE | 24018G203wag |
| 90 | $ 68.94 | 13:49:29 PM | NYSE | 24018G203wai |
| 100 | $ 68.94 | 13:49:29 PM | NYSE | 24018G203wak |
| 100 | $ 68.94 | 13:49:29 PM | NYSE | 24018G203wam |
| 100 | $ 68.98 | 13:49:47 PM | NYSE | 24018G203wdu |
| 22 | $ 69.02 | 13:50:50 PM | NYSE | 24018G203wss |
| 5 | $ 69.02 | 13:50:50 PM | NYSE | 24018G203wsu |
| 64 | $ 69.02 | 13:50:50 PM | NYSE | 24018G203wsw |
| 9 | $ 69.02 | 13:50:50 PM | NYSE | 24018G203wsy |
| 100 | $ 69.01 | 13:51:04 PM | NYSE | 24018G203wx0 |
| 42 | $ 69.00 | 13:51:22 PM | NYSE | 24018G203x2m |
| 53 | $ 69.00 | 13:51:22 PM | NYSE | 24018G203x2o |
| 42 | $ 69.01 | 13:55:06 PM | NYSE | 24018G203yxa |
| 5 | $ 69.01 | 13:55:06 PM | NYSE | 24018G203yxc |
| 21 | $ 69.01 | 13:55:25 PM | NYSE | 24018G203z22 |
| 15 | $ 69.01 | 13:55:25 PM | NYSE | 24018G203z24 |
| 22 | $ 69.01 | 13:55:32 PM | NYSE | 24018G203z3k |
| 100 | $ 69.01 | 13:55:32 PM | NYSE | 24018G203z3m |
| 100 | $ 69.01 | 13:55:32 PM | NYSE | 24018G203z3o |
| 100 | $ 69.01 | 13:55:32 PM | NYSE | 24018G203z3q |
| 100 | $ 69.01 | 13:55:32 PM | NYSE | 24018G203z3s |
| 100 | $ 69.00 | 13:56:47 PM | NYSE | 24018G203zlo |
| 100 | $ 69.00 | 13:56:47 PM | NYSE | 24018G203zlq |
| 21 | $ 69.03 | 13:59:56 PM | NYSE | 24018G2040jn |
| 79 | $ 69.03 | 13:59:56 PM | NYSE | 24018G2040jp |
| 100 | $ 69.03 | 13:59:56 PM | NYSE | 24018G2040jr |
| 32 | $ 69.03 | 13:59:56 PM | NYSE | 24018G2040jt |
| 68 | $ 69.03 | 13:59:56 PM | NYSE | 24018G2040jv |
| 100 | $ 69.03 | 13:59:56 PM | NYSE | 24018G2040jx |
| 100 | $ 69.03 | 13:59:56 PM | NYSE | 24018G2040jz |
| 100 | $ 69.03 | 14:00:20 PM | NYSE | 24018G2040nl |
| 100 | $ 69.02 | 14:00:29 PM | NYSE | 24018G2040pf |
| 100 | $ 69.01 | 14:01:35 PM | NYSE | 24018G20412q |
| 50 | $ 69.01 | 14:02:45 PM | NYSE | 24018G2041k4 |
| 50 | $ 69.01 | 14:02:45 PM | NYSE | 24018G2041k6 |
| 50 | $ 69.01 | 14:02:45 PM | NYSE | 24018G2041k8 |
| 50 | $ 69.01 | 14:02:45 PM | NYSE | 24018G2041ka |
| 100 | $ 69.00 | 14:03:15 PM | NYSE | 24018G2041q3 |
| 14 | $ 69.03 | 14:06:25 PM | NYSE | 24018G20431k |
| 100 | $ 69.03 | 14:06:25 PM | NYSE | 24018G20431m |
| 44 | $ 69.03 | 14:06:25 PM | NYSE | 24018G20431o |
| 53 | $ 69.03 | 14:06:25 PM | NYSE | 24018G20431q |
| 100 | $ 69.03 | 14:06:25 PM | NYSE | 24018G20431s |
| 100 | $ 69.03 | 14:06:25 PM | NYSE | 24018G20431u |
| 47 | $ 69.03 | 14:06:25 PM | NYSE | 24018G20431w |
| 42 | $ 69.03 | 14:06:25 PM | NYSE | 24018G20431y |
| 100 | $ 69.03 | 14:06:25 PM | NYSE | 24018G204320 |
| 100 | $ 69.03 | 14:08:09 PM | NYSE | 24018G2043og |
| 100 | $ 69.03 | 14:08:09 PM | NYSE | 24018G2043oi |
| 100 | $ 69.03 | 14:08:09 PM | NYSE | 24018G2043ok |
| 100 | $ 69.04 | 14:08:48 PM | NYSE | 24018G2043uw |
| 100 | $ 69.05 | 14:11:01 PM | NYSE | 24018G2044in |
| 100 | $ 69.05 | 14:11:01 PM | NYSE | 24018G2044ip |
| 100 | $ 69.05 | 14:11:01 PM | NYSE | 24018G2044ir |
| 100 | $ 69.05 | 14:11:01 PM | NYSE | 24018G2044it |
| 1 | $ 69.08 | 14:11:47 PM | NYSE | 24018G2044yd |
| 99 | $ 69.08 | 14:11:47 PM | NYSE | 24018G2044yf |
| 100 | $ 69.08 | 14:11:47 PM | NYSE | 24018G2044yh |
| 100 | $ 69.09 | 14:11:58 PM | NYSE | 24018G20450f |
| 100 | $ 69.10 | 14:12:39 PM | NYSE | 24018G2045bn |
| 100 | $ 69.13 | 14:15:54 PM | NYSE | 24018G2046h8 |
| 100 | $ 69.13 | 14:15:54 PM | NYSE | 24018G2046ha |
| 100 | $ 69.13 | 14:15:54 PM | NYSE | 24018G2046hc |
| 100 | $ 69.13 | 14:15:54 PM | NYSE | 24018G2046he |
| 100 | $ 69.14 | 14:18:49 PM | NYSE | 24018G2047lj |
| 100 | $ 69.14 | 14:18:49 PM | NYSE | 24018G2047ll |
| 100 | $ 69.14 | 14:18:49 PM | NYSE | 24018G2047ln |
| 100 | $ 69.14 | 14:18:49 PM | NYSE | 24018G2047lp |
| 100 | $ 69.14 | 14:18:49 PM | NYSE | 24018G2047lr |
| 4 | $ 69.17 | 14:22:38 PM | NYSE | 24018G2048wa |
| 42 | $ 69.19 | 14:23:12 PM | NYSE | 24018G204974 |
| 54 | $ 69.19 | 14:23:12 PM | NYSE | 24018G204976 |
| 100 | $ 69.19 | 14:23:12 PM | NYSE | 24018G204978 |
| 100 | $ 69.19 | 14:23:12 PM | NYSE | 24018G20497a |
| 46 | $ 69.19 | 14:23:12 PM | NYSE | 24018G20497c |
| 100 | $ 69.19 | 14:23:12 PM | NYSE | 24018G20497e |
| 100 | $ 69.19 | 14:23:12 PM | NYSE | 24018G20497g |
| 100 | $ 69.19 | 14:23:12 PM | NYSE | 24018G20497i |
| 54 | $ 69.19 | 14:23:12 PM | NYSE | 24018G20497k |
| 100 | $ 69.19 | 14:23:12 PM | NYSE | 24018G20497o |
| 100 | $ 69.185 | 14:23:12 PM | NYSE | 24018G20497r |
| 100 | $ 69.18 | 14:23:15 PM | NYSE | 24018G20498l |
| 100 | $ 69.20 | 14:24:10 PM | NYSE | 24018G2049qp |
| 100 | $ 69.19 | 14:24:19 PM | NYSE | 24018G2049uw |
| 95 | $ 69.18 | 14:24:28 PM | NYSE | 24018G2049wi |
| 5 | $ 69.18 | 14:24:28 PM | NYSE | 24018G2049wm |
| 48 | $ 69.19 | 14:25:33 PM | NYSE | 24018G204acb |
| 100 | $ 69.26 | 14:26:15 PM | NYSE | 24018G204ajm |
| 52 | $ 69.26 | 14:26:15 PM | NYSE | 24018G204ajo |
| 100 | $ 69.26 | 14:26:20 PM | NYSE | 24018G204ake |
| 25 | $ 69.25 | 14:26:43 PM | NYSE | 24018G204ao0 |
| 75 | $ 69.25 | 14:26:43 PM | NYSE | 24018G204ao2 |
| 21 | $ 69.25 | 14:27:06 PM | NYSE | 24018G204asc |
| 79 | $ 69.25 | 14:27:06 PM | NYSE | 24018G204ase |
| 40 | $ 69.32 | 14:30:15 PM | NYSE | 24018G204c4b |
| 60 | $ 69.32 | 14:30:15 PM | NYSE | 24018G204c4d |
| 100 | $ 69.32 | 14:30:15 PM | NYSE | 24018G204c4f |
| 100 | $ 69.32 | 14:30:15 PM | NYSE | 24018G204c4h |
| 100 | $ 69.32 | 14:30:38 PM | NYSE | 24018G204caq |
| 100 | $ 69.30 | 14:30:55 PM | NYSE | 24018G204ceq |
| 100 | $ 69.29 | 14:31:32 PM | NYSE | 24018G204ck8 |
| 100 | $ 69.28 | 14:31:39 PM | NYSE | 24018G204cmu |
| 100 | $ 69.28 | 14:32:20 PM | NYSE | 24018G204cxk |
| 100 | $ 69.26 | 14:32:25 PM | NYSE | 24018G204d32 |
| 100 | $ 69.30 | 14:32:49 PM | NYSE | 24018G204d8u |
| 63 | $ 69.31 | 14:33:02 PM | NYSE | 24018G204dc0 |
| 37 | $ 69.32 | 14:33:04 PM | NYSE | 24018G204dc7 |
| 100 | $ 69.31 | 14:33:14 PM | NYSE | 24018G204dfl |
| 100 | $ 69.30 | 14:33:50 PM | NYSE | 24018G204dm5 |
| 100 | $ 69.29 | 14:34:15 PM | NYSE | 24018G204dt0 |
| 75 | $ 69.34 | 14:36:11 PM | NYSE | 24018G204ems |
| 25 | $ 69.34 | 14:36:11 PM | NYSE | 24018G204emu |
| 100 | $ 69.33 | 14:37:01 PM | NYSE | 24018G204f0c |
| 100 | $ 69.33 | 14:37:01 PM | NYSE | 24018G204f0e |
| 100 | $ 69.31 | 14:37:39 PM | NYSE | 24018G204fdn |
| 100 | $ 69.31 | 14:38:03 PM | NYSE | 24018G204fqv |
| 100 | $ 69.30 | 14:38:34 PM | NYSE | 24018G204g1f |
| 100 | $ 69.31 | 14:39:16 PM | NYSE | 24018G204gft |
| 100 | $ 69.29 | 14:39:54 PM | NYSE | 24018G204gpb |
| 18 | $ 69.30 | 14:40:03 PM | NYSE | 24018G204grr |
| 61 | $ 69.30 | 14:40:03 PM | NYSE | 24018G204grp |
| 21 | $ 69.31 | 14:41:49 PM | NYSE | 24018G204hcd |
| 100 | $ 69.31 | 14:41:49 PM | NYSE | 24018G204hcf |
| 100 | $ 69.31 | 14:41:49 PM | NYSE | 24018G204hch |
| 100 | $ 69.31 | 14:41:49 PM | NYSE | 24018G204hcj |
| 100 | $ 69.29 | 14:42:18 PM | NYSE | 24018G204hmh |
| 100 | $ 69.31 | 14:43:20 PM | NYSE | 24018G204i1i |
| 100 | $ 69.31 | 14:43:20 PM | NYSE | 24018G204i1k |
| 100 | $ 69.31 | 14:43:22 PM | NYSE | 24018G204i1y |
| 100 | $ 69.30 | 14:43:36 PM | NYSE | 24018G204i55 |
| 95 | $ 69.30 | 14:44:05 PM | NYSE | 24018G204ian |
| 5 | $ 69.30 | 14:44:05 PM | NYSE | 24018G204iap |
| 50 | $ 69.30 | 14:45:04 PM | NYSE | 24018G204it3 |
| 50 | $ 69.30 | 14:45:04 PM | NYSE | 24018G204it5 |
| 100 | $ 69.28 | 14:45:11 PM | NYSE | 24018G204ixo |
| 100 | $ 69.30 | 14:45:32 PM | NYSE | 24018G204j2t |
| 75 | $ 69.30 | 14:46:21 PM | NYSE | 24018G204jbi |
| 25 | $ 69.30 | 14:46:21 PM | NYSE | 24018G204jc8 |
| 6 | $ 69.28 | 14:46:38 PM | NYSE | 24018G204jg6 |
| 94 | $ 69.28 | 14:46:38 PM | NYSE | 24018G204jg8 |
| 67 | $ 69.28 | 14:46:47 PM | NYSE | 24018G204jhn |
| 27 | $ 69.28 | 14:47:05 PM | NYSE | 24018G204jks |
| 6 | $ 69.28 | 14:47:15 PM | NYSE | 24018G204jm2 |
| 100 | $ 69.28 | 14:47:15 PM | NYSE | 24018G204jm4 |
| 100 | $ 69.30 | 14:48:25 PM | NYSE | 24018G204k20 |
| 100 | $ 69.30 | 14:48:25 PM | NYSE | 24018G204k23 |
| 24 | $ 69.32 | 14:49:44 PM | NYSE | 24018G204klp |
| 76 | $ 69.32 | 14:49:45 PM | NYSE | 24018G204km3 |
| 22 | $ 69.32 | 14:49:45 PM | NYSE | 24018G204km9 |
| 63 | $ 69.32 | 14:49:45 PM | NYSE | 24018G204kmf |
| 37 | $ 69.32 | 14:49:45 PM | NYSE | 24018G204kmm |
| 78 | $ 69.32 | 14:49:45 PM | NYSE | 24018G204kms |
| 100 | $ 69.30 | 14:50:06 PM | NYSE | 24018G204krg |
| 100 | $ 69.30 | 14:50:50 PM | NYSE | 24018G204kxv |
| 100 | $ 69.33 | 14:52:17 PM | NYSE | 24018G204lgk |
| 100 | $ 69.33 | 14:52:17 PM | NYSE | 24018G204lgm |
| 100 | $ 69.33 | 14:52:17 PM | NYSE | 24018G204lgo |
| 100 | $ 69.33 | 14:52:17 PM | NYSE | 24018G204lgq |
| 100 | $ 69.36 | 14:52:53 PM | NYSE | 24018G204lms |
| 99 | $ 69.37 | 14:53:42 PM | NYSE | 24018G204lw9 |
| 1 | $ 69.39 | 14:53:44 PM | NYSE | 24018G204lxq |
| 31 | $ 69.39 | 14:53:44 PM | NYSE | 24018G204lxs |
| 69 | $ 69.39 | 14:53:44 PM | NYSE | 24018G204lxu |
| 100 | $ 69.38 | 14:53:51 PM | NYSE | 24018G204lza |
| 100 | $ 69.39 | 14:56:26 PM | NYSE | 24018G204mt2 |
| 100 | $ 69.39 | 14:56:26 PM | NYSE | 24018G204mt4 |
| 100 | $ 69.39 | 14:56:26 PM | NYSE | 24018G204mt6 |
| 100 | $ 69.39 | 14:56:26 PM | NYSE | 24018G204mt8 |
| 95 | $ 69.39 | 14:56:26 PM | NYSE | 24018G204mta |
| 5 | $ 69.39 | 14:56:26 PM | NYSE | 24018G204mtc |
| 62 | $ 69.41 | 14:57:05 PM | NYSE | 24018G204n0x |
| 38 | $ 69.41 | 14:57:05 PM | NYSE | 24018G204n0z |
| 100 | $ 69.41 | 14:57:05 PM | NYSE | 24018G204n11 |
| 100 | $ 69.41 | 14:57:31 PM | NYSE | 24018G204n5m |
| 100 | $ 69.41 | 14:58:11 PM | NYSE | 24018G204nco |
| 1 | $ 69.41 | 14:58:12 PM | NYSE | 24018G204ncw |
| 100 | $ 69.42 | 14:59:01 PM | NYSE | 24018G204nlr |
| 99 | $ 69.42 | 14:59:01 PM | NYSE | 24018G204nlt |
| 100 | $ 69.42 | 14:59:01 PM | NYSE | 24018G204nlv |
| 100 | $ 69.41 | 14:59:05 PM | NYSE | 24018G204nmg |
| 100 | $ 69.39 | 14:59:56 PM | NYSE | 24018G204nwl |
| 31 | $ 69.38 | 15:00:06 PM | NYSE | 24018G204nzz |
| 69 | $ 69.38 | 15:00:06 PM | NYSE | 24018G204o01 |
| 100 | $ 69.38 | 15:00:53 PM | NYSE | 24018G204obn |
| 100 | $ 69.38 | 15:00:53 PM | NYSE | 24018G204obp |
| 100 | $ 69.37 | 15:01:30 PM | NYSE | 24018G204ok5 |
| 100 | $ 69.37 | 15:01:49 PM | NYSE | 24018G204ooa |
| 100 | $ 69.39 | 15:03:15 PM | NYSE | 24018G204p9z |
| 100 | $ 69.39 | 15:03:15 PM | NYSE | 24018G204pa2 |
| 100 | $ 69.39 | 15:03:15 PM | NYSE | 24018G204pa4 |
| 7 | $ 69.41 | 15:03:15 PM | NYSE | 24018G204pa8 |
| 93 | $ 69.41 | 15:03:17 PM | NYSE | 24018G204pat |
| 76 | $ 69.39 | 15:04:15 PM | NYSE | 24018G204pp2 |
| 100 | $ 69.39 | 15:04:15 PM | NYSE | 24018G204pp4 |
| 100 | $ 69.39 | 15:04:15 PM | NYSE | 24018G204pp6 |
| 24 | $ 69.39 | 15:04:15 PM | NYSE | 24018G204pp8 |
| 100 | $ 69.40 | 15:04:20 PM | NYSE | 24018G204pqc |
| 69 | $ 69.42 | 15:04:53 PM | NYSE | 24018G204qbp |
| 6 | $ 69.43 | 15:04:53 PM | NYSE | 24018G204qbr |
| 25 | $ 69.43 | 15:05:07 PM | NYSE | 24018G204qee |
| 100 | $ 69.43 | 15:05:07 PM | NYSE | 24018G204qeg |
| 91 | $ 69.44 | 15:05:43 PM | NYSE | 24018G204qnu |
| 9 | $ 69.46 | 15:06:01 PM | NYSE | 24018G204qsl |
| 100 | $ 69.47 | 15:06:05 PM | NYSE | 24018G204qta |
| 100 | $ 69.45 | 15:07:03 PM | NYSE | 24018G204r8q |
| 100 | $ 69.45 | 15:07:03 PM | NYSE | 24018G204r8s |
| 29 | $ 69.49 | 15:08:58 PM | NYSE | 24018G204s9j |
| 100 | $ 69.49 | 15:08:59 PM | NYSE | 24018G204sbw |
| 100 | $ 69.49 | 15:08:59 PM | NYSE | 24018G204sby |
| 100 | $ 69.49 | 15:08:59 PM | NYSE | 24018G204sc0 |
| 100 | $ 69.49 | 15:08:59 PM | NYSE | 24018G204sc2 |
| 71 | $ 69.49 | 15:08:59 PM | NYSE | 24018G204sc4 |
| 100 | $ 69.49 | 15:08:59 PM | NYSE | 24018G204sc6 |
| 40 | $ 69.53 | 15:10:06 PM | NYSE | 24018G204thc |
| 60 | $ 69.53 | 15:10:06 PM | NYSE | 24018G204thi |
| 100 | $ 69.53 | 15:10:06 PM | NYSE | 24018G204thk |
| 100 | $ 69.53 | 15:10:06 PM | NYSE | 24018G204thm |
| 100 | $ 69.52 | 15:10:58 PM | NYSE | 24018G204tv1 |
| 100 | $ 69.52 | 15:10:58 PM | NYSE | 24018G204tv3 |
| 100 | $ 69.51 | 15:11:06 PM | NYSE | 24018G204twz |
| 100 | $ 69.50 | 15:11:20 PM | NYSE | 24018G204u02 |
| 1 | $ 69.49 | 15:11:31 PM | NYSE | 24018G204u21 |
| 41 | $ 69.51 | 15:13:06 PM | NYSE | 24018G204upb |
| 9 | $ 69.53 | 15:13:24 PM | NYSE | 24018G204uve |
| 58 | $ 69.53 | 15:13:24 PM | NYSE | 24018G204uvg |
| 1 | $ 69.53 | 15:13:24 PM | NYSE | 24018G204uvn |
| 22 | $ 69.54 | 15:13:26 PM | NYSE | 24018G204uvy |
| 68 | $ 69.54 | 15:13:52 PM | NYSE | 24018G204v6l |
| 86 | $ 69.54 | 15:13:52 PM | NYSE | 24018G204v6n |
| 7 | $ 69.54 | 15:13:52 PM | NYSE | 24018G204v6p |
| 93 | $ 69.54 | 15:13:52 PM | NYSE | 24018G204v6t |
| 14 | $ 69.54 | 15:13:52 PM | NYSE | 24018G204v6v |
| 100 | $ 69.54 | 15:13:53 PM | NYSE | 24018G204v6x |
| 100 | $ 69.54 | 15:13:53 PM | NYSE | 24018G204v6z |
| 100 | $ 69.50 | 15:14:57 PM | NYSE | 24018G204vr0 |
| 100 | $ 69.50 | 15:14:57 PM | NYSE | 24018G204vr2 |
| 100 | $ 69.50 | 15:14:57 PM | NYSE | 24018G204vr4 |
| 32 | $ 69.48 | 15:15:02 PM | NYSE | 24018G204vv3 |
| 13 | $ 69.52 | 15:16:05 PM | NYSE | 24018G204w6d |
| 55 | $ 69.53 | 15:16:07 PM | NYSE | 24018G204w6j |
| 100 | $ 69.53 | 15:16:07 PM | NYSE | 24018G204w6l |
| 24 | $ 69.53 | 15:16:07 PM | NYSE | 24018G204w6n |
| 62 | $ 69.53 | 15:16:07 PM | NYSE | 24018G204w6p |
| 14 | $ 69.53 | 15:16:07 PM | NYSE | 24018G204w6r |
| 100 | $ 69.52 | 15:16:20 PM | NYSE | 24018G204w9o |
| 100 | $ 69.51 | 15:17:17 PM | NYSE | 24018G204wq6 |
| 100 | $ 69.51 | 15:17:17 PM | NYSE | 24018G204wq8 |
| 100 | $ 69.51 | 15:17:17 PM | NYSE | 24018G204wqa |
| 100 | $ 69.50 | 15:17:20 PM | NYSE | 24018G204wr6 |
| 100 | $ 69.48 | 15:17:32 PM | NYSE | 24018G204wui |
| 68 | $ 69.51 | 15:18:09 PM | NYSE | 24018G204x59 |
| 100 | $ 69.51 | 15:18:25 PM | NYSE | 24018G204xbf |
| 32 | $ 69.51 | 15:18:25 PM | NYSE | 24018G204xbh |
| 100 | $ 69.49 | 15:18:32 PM | NYSE | 24018G204xn6 |
| 13 | $ 69.52 | 15:19:45 PM | NYSE | 24018G204ybt |
| 100 | $ 69.52 | 15:19:45 PM | NYSE | 24018G204ybv |
| 87 | $ 69.52 | 15:19:45 PM | NYSE | 24018G204ybx |
| 100 | $ 69.50 | 15:19:53 PM | NYSE | 24018G204ye3 |
| 74 | $ 69.52 | 15:20:31 PM | NYSE | 24018G204yoj |
| 14 | $ 69.52 | 15:20:32 PM | NYSE | 24018G204ypd |
| 12 | $ 69.52 | 15:20:32 PM | NYSE | 24018G204ypf |
| 100 | $ 69.50 | 15:20:42 PM | NYSE | 24018G204yqx |
| 100 | $ 69.49 | 15:20:51 PM | NYSE | 24018G204ysk |
| 70 | $ 69.48 | 15:21:01 PM | NYSE | 24018G204yvv |
| 30 | $ 69.48 | 15:21:01 PM | NYSE | 24018G204yvx |
| 100 | $ 69.47 | 15:21:10 PM | NYSE | 24018G204yyj |
| 100 | $ 69.46 | 15:21:27 PM | NYSE | 24018G204z1z |
| 13 | $ 69.45 | 15:21:43 PM | NYSE | 24018G204zaf |
| 87 | $ 69.45 | 15:22:21 PM | NYSE | 24018G204zly |
| 53 | $ 69.45 | 15:22:21 PM | NYSE | 24018G204zm0 |
| 47 | $ 69.45 | 15:22:29 PM | NYSE | 24018G204znt |
| 2 | $ 69.45 | 15:22:29 PM | NYSE | 24018G204znv |
| 98 | $ 69.45 | 15:22:29 PM | NYSE | 24018G204znx |
| 79 | $ 69.43 | 15:23:19 PM | NYSE | 24018G205018 |
| 21 | $ 69.43 | 15:23:19 PM | NYSE | 24018G20501b |
| 100 | $ 69.40 | 15:23:30 PM | NYSE | 24018G205059 |
| 100 | $ 69.39 | 15:23:53 PM | NYSE | 24018G2050b4 |
| 32 | $ 69.38 | 15:23:58 PM | NYSE | 24018G2050cb |
| 68 | $ 69.38 | 15:23:58 PM | NYSE | 24018G2050cd |
| 100 | $ 69.38 | 15:24:05 PM | NYSE | 24018G2050do |
| 50 | $ 69.41 | 15:24:32 PM | NYSE | 24018G2050kf |
| 50 | $ 69.43 | 15:24:32 PM | NYSE | 24018G2050kh |
| 100 | $ 69.40 | 15:24:39 PM | NYSE | 24018G2050np |
| 100 | $ 69.39 | 15:24:51 PM | NYSE | 24018G2050pc |
| 42 | $ 69.39 | 15:25:15 PM | NYSE | 24018G2050ve |
| 58 | $ 69.39 | 15:25:15 PM | NYSE | 24018G2050vg |
| 100 | $ 69.40 | 15:25:55 PM | NYSE | 24018G2051a3 |
| 100 | $ 69.39 | 15:26:07 PM | NYSE | 24018G2051ea |
| 99 | $ 69.38 | 15:26:28 PM | NYSE | 24018G2051m1 |
| 1 | $ 69.38 | 15:26:28 PM | NYSE | 24018G2051m3 |
| 91 | $ 69.41 | 15:26:39 PM | NYSE | 24018G2051pm |
| 9 | $ 69.43 | 15:26:39 PM | NYSE | 24018G2051pq |
| 100 | $ 69.42 | 15:26:56 PM | NYSE | 24018G2051wp |
| 100 | $ 69.41 | 15:27:11 PM | NYSE | 24018G20520u |
| 32 | $ 69.40 | 15:27:39 PM | NYSE | 24018G20526u |
| 68 | $ 69.40 | 15:27:39 PM | NYSE | 24018G20526w |
| 100 | $ 69.39 | 15:27:54 PM | NYSE | 24018G2052ae |
| 100 | $ 69.38 | 15:28:22 PM | NYSE | 24018G2052ie |
| 100 | $ 69.40 | 15:29:04 PM | NYSE | 24018G2052yq |
| 22 | $ 69.40 | 15:29:04 PM | NYSE | 24018G2052ys |
| 78 | $ 69.39 | 15:29:10 PM | NYSE | 24018G205318 |
| 100 | $ 69.37 | 15:29:21 PM | NYSE | 24018G205330 |
| 8 | $ 69.37 | 15:29:21 PM | NYSE | 24018G205332 |
| 85 | $ 69.37 | 15:29:21 PM | NYSE | 24018G205334 |
| 7 | $ 69.37 | 15:29:21 PM | NYSE | 24018G205336 |
| 100 | $ 69.39 | 15:30:00 PM | NYSE | 24018G2053fy |
| 100 | $ 69.39 | 15:30:00 PM | NYSE | 24018G2053g0 |
| 100 | $ 69.37 | 15:30:06 PM | NYSE | 24018G2053jm |
| 85 | $ 69.37 | 15:30:42 PM | NYSE | 24018G2053vm |
| 15 | $ 69.37 | 15:30:42 PM | NYSE | 24018G2053vo |
| 100 | $ 69.37 | 15:30:42 PM | NYSE | 24018G2053vq |
| 100 | $ 69.37 | 15:30:43 PM | NYSE | 24018G2053vs |
| 100 | $ 69.37 | 15:31:10 PM | NYSE | 24018G20543c |
| 100 | $ 69.37 | 15:31:10 PM | NYSE | 24018G20543a |
| 85 | $ 69.35 | 15:31:15 PM | NYSE | 24018G205455 |
| 5 | $ 69.35 | 15:31:15 PM | NYSE | 24018G205459 |
| 10 | $ 69.34 | 15:31:15 PM | NYSE | 24018G20545g |
| 100 | $ 69.33 | 15:31:32 PM | NYSE | 24018G2054cl |
| 100 | $ 69.31 | 15:31:47 PM | NYSE | 24018G2054iu |
| 100 | $ 69.28 | 15:32:04 PM | NYSE | 24018G2054p3 |
| 100 | $ 69.28 | 15:32:37 PM | NYSE | 24018G2054zs |
| 17 | $ 69.28 | 15:32:37 PM | NYSE | 24018G2054zu |
| 83 | $ 69.28 | 15:32:37 PM | NYSE | 24018G2054zw |
| 100 | $ 69.29 | 15:32:54 PM | NYSE | 24018G20555k |
| 100 | $ 69.28 | 15:33:13 PM | NYSE | 24018G2055d8 |
| 100 | $ 69.28 | 15:33:36 PM | NYSE | 24018G2055jg |
| 79 | $ 69.29 | 15:33:56 PM | NYSE | 24018G2055or |
| 21 | $ 69.29 | 15:33:56 PM | NYSE | 24018G2055ot |
| 100 | $ 69.28 | 15:34:08 PM | NYSE | 24018G2055s8 |
| 100 | $ 69.27 | 15:34:57 PM | NYSE | 24018G2056uh |
| 100 | $ 69.27 | 15:34:57 PM | NYSE | 24018G2056uj |
| 100 | $ 69.27 | 15:34:57 PM | NYSE | 24018G2056ul |
| 16 | $ 69.26 | 15:35:17 PM | NYSE | 24018G205719 |
| 84 | $ 69.26 | 15:35:17 PM | NYSE | 24018G20571b |
| 49 | $ 69.23 | 15:35:32 PM | NYSE | 24018G20578z |
| 51 | $ 69.23 | 15:35:32 PM | NYSE | 24018G205791 |
| 100 | $ 69.22 | 15:35:51 PM | NYSE | 24018G2057ep |
| 100 | $ 69.25 | 15:36:24 PM | NYSE | 24018G2057to |
| 100 | $ 69.24 | 15:36:56 PM | NYSE | 24018G2058l2 |
| 100 | $ 69.25 | 15:37:04 PM | NYSE | 24018G2058nr |
| 100 | $ 69.24 | 15:37:24 PM | NYSE | 24018G2058yq |
| 100 | $ 69.25 | 15:38:04 PM | NYSE | 24018G20599c |
| 100 | $ 69.24 | 15:38:19 PM | NYSE | 24018G2059m1 |
| 100 | $ 69.25 | 15:38:34 PM | NYSE | 24018G2059q7 |
| 100 | $ 69.24 | 15:38:48 PM | NYSE | 24018G2059ur |
| 68 | $ 69.26 | 15:39:16 PM | NYSE | 24018G205af8 |
| 32 | $ 69.29 | 15:39:40 PM | NYSE | 24018G205b1f |
| 100 | $ 69.29 | 15:39:40 PM | NYSE | 24018G205b1y |
| 100 | $ 69.29 | 15:39:48 PM | NYSE | 24018G205bf1 |
| 100 | $ 69.29 | 15:40:23 PM | NYSE | 24018G205cc3 |
| 100 | $ 69.28 | 15:40:35 PM | NYSE | 24018G205chm |
| 24 | $ 69.29 | 15:41:06 PM | NYSE | 24018G205cww |
| 16 | $ 69.30 | 15:41:19 PM | NYSE | 24018G205d4u |
| 21 | $ 69.30 | 15:41:19 PM | NYSE | 24018G205d4w |
| 6 | $ 69.31 | 15:41:41 PM | NYSE | 24018G205dcw |
| 33 | $ 69.37 | 15:41:56 PM | NYSE | 24018G205dgt |
| 30 | $ 69.37 | 15:41:56 PM | NYSE | 24018G205dgv |
| 5 | $ 69.37 | 15:41:56 PM | NYSE | 24018G205dgx |
| 49 | $ 69.37 | 15:42:16 PM | NYSE | 24018G205dme |
| 16 | $ 69.37 | 15:42:40 PM | NYSE | 24018G205dxt |
| 84 | $ 69.37 | 15:42:40 PM | NYSE | 24018G205dxv |
| 16 | $ 69.37 | 15:42:55 PM | NYSE | 24018G205e2u |
| 100 | $ 69.37 | 15:42:55 PM | NYSE | 24018G205e2w |
| 100 | $ 69.37 | 15:42:55 PM | NYSE | 24018G205e2z |
| 100 | $ 69.37 | 15:42:55 PM | NYSE | 24018G205e33 |
| 100 | $ 69.35 | 15:43:11 PM | NYSE | 24018G205el2 |
| 100 | $ 69.36 | 15:43:27 PM | NYSE | 24018G205etz |
| 10 | $ 69.35 | 15:44:38 PM | NYSE | 24018G205fr4 |
| 90 | $ 69.35 | 15:44:38 PM | NYSE | 24018G205fr6 |
| 100 | $ 69.34 | 15:44:39 PM | NYSE | 24018G205frh |
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.
