22nd January 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 19th 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 |
| 94,400 | $69.1811 | $69.82 | $68.57 | 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 692,070,188 ordinary shares in issue (excluding treasury shares). [CRH will also hold 41,202,710 of its ordinary shares in treasury, which represents 5.619% 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 19 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: | | 19th January 2024 | | |||||
| Aggregated Information | ||||||||
| |
| |||||||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| ||||
| See attached schedule | USD | $69.1811 | 94,400 |
| ||||
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
| 79 | $ 69.52 | 09:30:03 AM | NYSE | 24019G200bga |
| 21 | $ 69.52 | 09:30:03 AM | NYSE | 24019G200bgc |
| 100 | $ 69.41 | 09:30:27 AM | NYSE | 24019G200bzw |
| 100 | $ 69.41 | 09:30:27 AM | NYSE | 24019G200bzy |
| 100 | $ 69.40 | 09:30:32 AM | NYSE | 24019G200c6h |
| 43 | $ 69.34 | 09:30:58 AM | NYSE | 24019G200d7r |
| 172 | $ 69.43 | 09:31:01 AM | NYSE | 24019G200dbi |
| 28 | $ 69.43 | 09:31:01 AM | NYSE | 24019G200dbk |
| 100 | $ 69.47 | 09:31:31 AM | NYSE | 24019G200eg5 |
| 127 | $ 69.44 | 09:31:34 AM | NYSE | 24019G200el7 |
| 173 | $ 69.44 | 09:31:43 AM | NYSE | 24019G200ewz |
| 77 | $ 69.44 | 09:31:48 AM | NYSE | 24019G200f3y |
| 23 | $ 69.44 | 09:31:48 AM | NYSE | 24019G200f40 |
| 200 | $ 69.44 | 09:32:12 AM | NYSE | 24019G200fl7 |
| 73 | $ 69.435 | 09:32:25 AM | NYSE | 24019G200fo3 |
| 27 | $ 69.45 | 09:32:25 AM | NYSE | 24019G200fo5 |
| 222 | $ 69.44 | 09:32:56 AM | NYSE | 24019G200g33 |
| 78 | $ 69.44 | 09:32:56 AM | NYSE | 24019G200g35 |
| 38 | $ 69.42 | 09:33:07 AM | NYSE | 24019G200gap |
| 10 | $ 69.475 | 09:33:46 AM | NYSE | 24019G200glt |
| 88 | $ 69.475 | 09:33:46 AM | NYSE | 24019G200glv |
| 172 | $ 69.49 | 09:33:46 AM | NYSE | 24019G200glx |
| 100 | $ 69.49 | 09:33:46 AM | NYSE | 24019G200glz |
| 30 | $ 69.49 | 09:33:46 AM | NYSE | 24019G200gm1 |
| 100 | $ 69.48 | 09:33:47 AM | NYSE | 24019G200gme |
| 100 | $ 69.45 | 09:33:48 AM | NYSE | 24019G200gmi |
| 100 | $ 69.45 | 09:33:48 AM | NYSE | 24019G200gmk |
| 74 | $ 69.45 | 09:33:48 AM | NYSE | 24019G200gmm |
| 26 | $ 69.45 | 09:33:48 AM | NYSE | 24019G200gmo |
| 77 | $ 69.42 | 09:34:15 AM | NYSE | 24019G200gvc |
| 23 | $ 69.42 | 09:34:15 AM | NYSE | 24019G200gve |
| 10 | $ 69.40 | 09:34:24 AM | NYSE | 24019G200gyf |
| 88 | $ 69.40 | 09:34:35 AM | NYSE | 24019G200h1g |
| 88 | $ 69.40 | 09:34:35 AM | NYSE | 24019G200h1i |
| 87 | $ 69.40 | 09:34:35 AM | NYSE | 24019G200h1k |
| 2 | $ 69.40 | 09:34:35 AM | NYSE | 24019G200h1m |
| 13 | $ 69.40 | 09:34:35 AM | NYSE | 24019G200h1o |
| 12 | $ 69.40 | 09:34:35 AM | NYSE | 24019G200h1q |
| 100 | $ 69.29 | 09:35:00 AM | NYSE | 24019G200h9s |
| 100 | $ 69.29 | 09:35:00 AM | NYSE | 24019G200h9u |
| 100 | $ 69.32 | 09:35:19 AM | NYSE | 24019G200hj1 |
| 100 | $ 69.32 | 09:35:19 AM | NYSE | 24019G200hj3 |
| 89 | $ 69.32 | 09:35:29 AM | NYSE | 24019G200htc |
| 11 | $ 69.32 | 09:35:29 AM | NYSE | 24019G200hte |
| 100 | $ 69.35 | 09:35:40 AM | NYSE | 24019G200hzq |
| 100 | $ 69.35 | 09:35:40 AM | NYSE | 24019G200hzs |
| 53 | $ 69.35 | 09:35:49 AM | NYSE | 24019G200i1w |
| 47 | $ 69.35 | 09:35:50 AM | NYSE | 24019G200i1y |
| 45 | $ 69.34 | 09:36:10 AM | NYSE | 24019G200i8m |
| 55 | $ 69.34 | 09:36:10 AM | NYSE | 24019G200i8q |
| 45 | $ 69.34 | 09:36:10 AM | NYSE | 24019G200i8s |
| 31 | $ 69.34 | 09:36:11 AM | NYSE | 24019G200i8z |
| 24 | $ 69.33 | 09:36:16 AM | NYSE | 24019G200i9z |
| 21 | $ 69.34 | 09:36:19 AM | NYSE | 24019G200iav |
| 45 | $ 69.34 | 09:36:20 AM | NYSE | 24019G200ib4 |
| 34 | $ 69.34 | 09:36:20 AM | NYSE | 24019G200ib6 |
| 100 | $ 69.37 | 09:36:29 AM | NYSE | 24019G200icf |
| 59 | $ 69.34 | 09:36:42 AM | NYSE | 24019G200ifh |
| 17 | $ 69.34 | 09:36:56 AM | NYSE | 24019G200inl |
| 24 | $ 69.34 | 09:36:57 AM | NYSE | 24019G200inz |
| 57 | $ 69.34 | 09:36:57 AM | NYSE | 24019G200io1 |
| 100 | $ 69.39 | 09:37:07 AM | NYSE | 24019G200iq4 |
| 43 | $ 69.39 | 09:37:07 AM | NYSE | 24019G200iq6 |
| 100 | $ 69.39 | 09:37:07 AM | NYSE | 24019G200iq8 |
| 100 | $ 69.35 | 09:37:07 AM | NYSE | 24019G200iqd |
| 51 | $ 69.36 | 09:37:16 AM | NYSE | 24019G200iru |
| 49 | $ 69.36 | 09:37:18 AM | NYSE | 24019G200isl |
| 100 | $ 69.34 | 09:37:51 AM | NYSE | 24019G200j1m |
| 100 | $ 69.34 | 09:37:51 AM | NYSE | 24019G200j1o |
| 100 | $ 69.34 | 09:37:51 AM | NYSE | 24019G200j1q |
| 27 | $ 69.34 | 09:37:51 AM | NYSE | 24019G200j1s |
| 73 | $ 69.34 | 09:37:51 AM | NYSE | 24019G200j1u |
| 100 | $ 69.43 | 09:38:14 AM | NYSE | 24019G200j6h |
| 100 | $ 69.43 | 09:38:14 AM | NYSE | 24019G200j6j |
| 100 | $ 69.41 | 09:38:19 AM | NYSE | 24019G200j9a |
| 100 | $ 69.38 | 09:38:52 AM | NYSE | 24019G200jl8 |
| 100 | $ 69.38 | 09:38:52 AM | NYSE | 24019G200jla |
| 100 | $ 69.38 | 09:38:52 AM | NYSE | 24019G200jlc |
| 100 | $ 69.37 | 09:39:03 AM | NYSE | 24019G200jpx |
| 100 | $ 69.32 | 09:39:09 AM | NYSE | 24019G200jsd |
| 100 | $ 69.29 | 09:39:19 AM | NYSE | 24019G200jwr |
| 100 | $ 69.26 | 09:39:22 AM | NYSE | 24019G200jy3 |
| 100 | $ 69.25 | 09:39:29 AM | NYSE | 24019G200k0b |
| 100 | $ 69.25 | 09:39:35 AM | NYSE | 24019G200k44 |
| 100 | $ 69.27 | 09:39:48 AM | NYSE | 24019G200kbb |
| 100 | $ 69.26 | 09:40:04 AM | NYSE | 24019G200kfq |
| 52 | $ 69.27 | 09:40:21 AM | NYSE | 24019G200kli |
| 48 | $ 69.27 | 09:40:21 AM | NYSE | 24019G200klk |
| 100 | $ 69.27 | 09:40:21 AM | NYSE | 24019G200klm |
| 100 | $ 69.23 | 09:40:28 AM | NYSE | 24019G200knk |
| 100 | $ 69.16 | 09:40:44 AM | NYSE | 24019G200krh |
| 100 | $ 69.20 | 09:40:57 AM | NYSE | 24019G200l7s |
| 100 | $ 69.20 | 09:41:03 AM | NYSE | 24019G200l8v |
| 38 | $ 69.22 | 09:41:12 AM | NYSE | 24019G200lb5 |
| 26 | $ 69.22 | 09:41:12 AM | NYSE | 24019G200lb7 |
| 24 | $ 69.22 | 09:41:12 AM | NYSE | 24019G200lb9 |
| 100 | $ 69.21 | 09:41:21 AM | NYSE | 24019G200lda |
| 12 | $ 69.21 | 09:41:21 AM | NYSE | 24019G200ld8 |
| 100 | $ 69.21 | 09:41:21 AM | NYSE | 24019G200ldc |
| 100 | $ 69.20 | 09:41:33 AM | NYSE | 24019G200lg7 |
| 100 | $ 69.24 | 09:42:24 AM | NYSE | 24019G200lrw |
| 100 | $ 69.24 | 09:42:24 AM | NYSE | 24019G200lry |
| 100 | $ 69.24 | 09:42:24 AM | NYSE | 24019G200ls0 |
| 100 | $ 69.24 | 09:42:24 AM | NYSE | 24019G200ls2 |
| 200 | $ 69.24 | 09:42:24 AM | NYSE | 24019G200ls4 |
| 80 | $ 69.18 | 09:42:35 AM | NYSE | 24019G200lub |
| 20 | $ 69.18 | 09:42:35 AM | NYSE | 24019G200lud |
| 1 | $ 69.21 | 09:42:51 AM | NYSE | 24019G200lxu |
| 100 | $ 69.21 | 09:42:51 AM | NYSE | 24019G200lxw |
| 60 | $ 69.21 | 09:42:53 AM | NYSE | 24019G200ly5 |
| 36 | $ 69.21 | 09:42:54 AM | NYSE | 24019G200ly7 |
| 3 | $ 69.21 | 09:42:54 AM | NYSE | 24019G200ly9 |
| 23 | $ 69.10 | 09:43:07 AM | NYSE | 24019G200m3n |
| 22 | $ 69.10 | 09:43:07 AM | NYSE | 24019G200m3p |
| 55 | $ 69.10 | 09:43:07 AM | NYSE | 24019G200m44 |
| 71 | $ 69.06 | 09:43:21 AM | NYSE | 24019G200m96 |
| 1 | $ 69.06 | 09:43:21 AM | NYSE | 24019G200m9a |
| 128 | $ 69.06 | 09:43:21 AM | NYSE | 24019G200m9c |
| 100 | $ 69.06 | 09:43:21 AM | NYSE | 24019G200m9e |
| 100 | $ 69.06 | 09:43:32 AM | NYSE | 24019G200mdr |
| 83 | $ 69.08 | 09:44:09 AM | NYSE | 24019G200mnw |
| 100 | $ 69.08 | 09:44:09 AM | NYSE | 24019G200mny |
| 100 | $ 69.07 | 09:44:10 AM | NYSE | 24019G200mog |
| 17 | $ 69.07 | 09:44:10 AM | NYSE | 24019G200moi |
| 11 | $ 69.07 | 09:44:10 AM | NYSE | 24019G200mok |
| 89 | $ 69.06 | 09:44:11 AM | NYSE | 24019G200mp4 |
| 100 | $ 69.07 | 09:44:23 AM | NYSE | 24019G200mrm |
| 100 | $ 69.08 | 09:44:35 AM | NYSE | 24019G200mu5 |
| 100 | $ 69.09 | 09:44:49 AM | NYSE | 24019G200mx7 |
| 100 | $ 69.05 | 09:45:01 AM | NYSE | 24019G200mz8 |
| 100 | $ 69.04 | 09:45:35 AM | NYSE | 24019G200nbs |
| 100 | $ 69.04 | 09:45:35 AM | NYSE | 24019G200nbu |
| 100 | $ 69.04 | 09:45:35 AM | NYSE | 24019G200nbw |
| 100 | $ 69.03 | 09:46:03 AM | NYSE | 24019G200nhp |
| 100 | $ 69.03 | 09:46:03 AM | NYSE | 24019G200nhr |
| 100 | $ 69.02 | 09:46:24 AM | NYSE | 24019G200nop |
| 100 | $ 69.02 | 09:46:24 AM | NYSE | 24019G200nor |
| 100 | $ 69.01 | 09:46:30 AM | NYSE | 24019G200nqc |
| 100 | $ 69.06 | 09:46:56 AM | NYSE | 24019G200nyg |
| 100 | $ 69.08 | 09:47:07 AM | NYSE | 24019G200nzw |
| 100 | $ 69.08 | 09:47:07 AM | NYSE | 24019G200nzy |
| 69 | $ 69.13 | 09:47:10 AM | NYSE | 24019G200o0b |
| 31 | $ 69.14 | 09:47:13 AM | NYSE | 24019G200o1l |
| 100 | $ 69.11 | 09:47:25 AM | NYSE | 24019G200o7d |
| 100 | $ 69.11 | 09:47:44 AM | NYSE | 24019G200od7 |
| 100 | $ 69.21 | 09:48:16 AM | NYSE | 24019G200oj6 |
| 100 | $ 69.21 | 09:48:16 AM | NYSE | 24019G200oj8 |
| 100 | $ 69.22 | 09:48:30 AM | NYSE | 24019G200olf |
| 100 | $ 69.21 | 09:48:42 AM | NYSE | 24019G200oo1 |
| 100 | $ 69.18 | 09:48:58 AM | NYSE | 24019G200oqo |
| 100 | $ 69.13 | 09:49:22 AM | NYSE | 24019G200p2x |
| 100 | $ 69.13 | 09:49:22 AM | NYSE | 24019G200p2z |
| 100 | $ 69.14 | 09:49:29 AM | NYSE | 24019G200p48 |
| 100 | $ 69.15 | 09:49:41 AM | NYSE | 24019G200p8i |
| 100 | $ 69.18 | 09:50:21 AM | NYSE | 24019G200pko |
| 99 | $ 69.18 | 09:50:21 AM | NYSE | 24019G200pkq |
| 100 | $ 69.18 | 09:50:21 AM | NYSE | 24019G200pks |
| 1 | $ 69.18 | 09:50:21 AM | NYSE | 24019G200pku |
| 100 | $ 69.14 | 09:50:30 AM | NYSE | 24019G200po3 |
| 100 | $ 69.11 | 09:50:44 AM | NYSE | 24019G200pqc |
| 100 | $ 69.14 | 09:50:59 AM | NYSE | 24019G200pzg |
| 100 | $ 69.19 | 09:51:29 AM | NYSE | 24019G200q7m |
| 100 | $ 69.19 | 09:51:29 AM | NYSE | 24019G200q7o |
| 100 | $ 69.20 | 09:52:33 AM | NYSE | 24019G200qly |
| 100 | $ 69.20 | 09:52:33 AM | NYSE | 24019G200qm0 |
| 100 | $ 69.20 | 09:52:33 AM | NYSE | 24019G200qm2 |
| 100 | $ 69.20 | 09:52:33 AM | NYSE | 24019G200qm4 |
| 35 | $ 69.26 | 09:53:38 AM | NYSE | 24019G200qw1 |
| 100 | $ 69.26 | 09:53:38 AM | NYSE | 24019G200qw3 |
| 100 | $ 69.26 | 09:53:38 AM | NYSE | 24019G200qw5 |
| 100 | $ 69.26 | 09:53:38 AM | NYSE | 24019G200qw7 |
| 65 | $ 69.26 | 09:53:38 AM | NYSE | 24019G200qw9 |
| 100 | $ 69.26 | 09:53:38 AM | NYSE | 24019G200qwb |
| 100 | $ 69.25 | 09:53:47 AM | NYSE | 24019G200qyd |
| 100 | $ 69.22 | 09:54:11 AM | NYSE | 24019G200r2i |
| 100 | $ 69.22 | 09:54:11 AM | NYSE | 24019G200r2k |
| 99 | $ 69.21 | 09:54:49 AM | NYSE | 24019G200rbl |
| 100 | $ 69.21 | 09:54:49 AM | NYSE | 24019G200rbn |
| 1 | $ 69.21 | 09:54:49 AM | NYSE | 24019G200rbp |
| 100 | $ 69.21 | 09:55:01 AM | NYSE | 24019G200re5 |
| 24 | $ 69.20 | 09:55:13 AM | NYSE | 24019G200rgi |
| 76 | $ 69.20 | 09:55:13 AM | NYSE | 24019G200rgk |
| 100 | $ 69.19 | 09:55:45 AM | NYSE | 24019G200rmg |
| 100 | $ 69.19 | 09:55:45 AM | NYSE | 24019G200rmi |
| 100 | $ 69.19 | 09:55:45 AM | NYSE | 24019G200rmk |
| 100 | $ 69.17 | 09:55:54 AM | NYSE | 24019G200rqx |
| 12 | $ 69.13 | 09:56:13 AM | NYSE | 24019G200rxl |
| 53 | $ 69.13 | 09:56:13 AM | NYSE | 24019G200rxj |
| 35 | $ 69.13 | 09:56:13 AM | NYSE | 24019G200rxn |
| 100 | $ 69.11 | 09:56:14 AM | NYSE | 24019G200rxw |
| 100 | $ 69.12 | 09:56:59 AM | NYSE | 24019G200sbk |
| 61 | $ 69.12 | 09:56:59 AM | NYSE | 24019G200sbm |
| 39 | $ 69.12 | 09:56:59 AM | NYSE | 24019G200sbo |
| 10 | $ 69.14 | 09:57:13 AM | NYSE | 24019G200sfz |
| 90 | $ 69.14 | 09:57:14 AM | NYSE | 24019G200sg1 |
| 100 | $ 69.13 | 09:57:26 AM | NYSE | 24019G200sk3 |
| 100 | $ 69.14 | 09:57:50 AM | NYSE | 24019G200sre |
| 17 | $ 69.11 | 09:58:10 AM | NYSE | 24019G200t0v |
| 11 | $ 69.11 | 09:58:42 AM | NYSE | 24019G200t9y |
| 83 | $ 69.11 | 09:58:42 AM | NYSE | 24019G200ta0 |
| 100 | $ 69.11 | 09:58:42 AM | NYSE | 24019G200ta2 |
| 41 | $ 69.11 | 09:58:42 AM | NYSE | 24019G200ta4 |
| 48 | $ 69.11 | 09:58:42 AM | NYSE | 24019G200ta6 |
| 67 | $ 69.10 | 09:58:45 AM | NYSE | 24019G200tbx |
| 5 | $ 69.10 | 09:58:55 AM | NYSE | 24019G200tfc |
| 6 | $ 69.18 | 10:00:07 AM | NYSE | 24019G200ub2 |
| 22 | $ 69.18 | 10:00:07 AM | NYSE | 24019G200ub4 |
| 74 | $ 69.18 | 10:00:07 AM | NYSE | 24019G200ub6 |
| 100 | $ 69.23 | 10:00:14 AM | NYSE | 24019G200ue7 |
| 100 | $ 69.23 | 10:00:14 AM | NYSE | 24019G200ue9 |
| 100 | $ 69.23 | 10:00:14 AM | NYSE | 24019G200ueb |
| 26 | $ 69.23 | 10:00:14 AM | NYSE | 24019G200ued |
| 100 | $ 69.23 | 10:00:14 AM | NYSE | 24019G200uef |
| 100 | $ 69.22 | 10:00:29 AM | NYSE | 24019G200uj4 |
| 100 | $ 69.21 | 10:00:48 AM | NYSE | 24019G200utk |
| 100 | $ 69.21 | 10:00:48 AM | NYSE | 24019G200utm |
| 100 | $ 69.10 | 10:01:03 AM | NYSE | 24019G200uzu |
| 61 | $ 69.09 | 10:01:23 AM | NYSE | 24019G200v5s |
| 39 | $ 69.09 | 10:01:24 AM | NYSE | 24019G200v6d |
| 100 | $ 69.08 | 10:02:01 AM | NYSE | 24019G200vls |
| 100 | $ 69.08 | 10:02:01 AM | NYSE | 24019G200vlu |
| 100 | $ 69.11 | 10:02:20 AM | NYSE | 24019G200vya |
| 100 | $ 69.10 | 10:02:31 AM | NYSE | 24019G200w2k |
| 100 | $ 69.06 | 10:02:54 AM | NYSE | 24019G200wby |
| 100 | $ 69.03 | 10:03:01 AM | NYSE | 24019G200wgs |
| 100 | $ 69.08 | 10:03:35 AM | NYSE | 24019G200x1q |
| 100 | $ 69.08 | 10:03:35 AM | NYSE | 24019G200x1s |
| 100 | $ 69.06 | 10:03:43 AM | NYSE | 24019G200x57 |
| 74 | $ 69.05 | 10:04:33 AM | NYSE | 24019G200xku |
| 100 | $ 69.05 | 10:04:33 AM | NYSE | 24019G200xkw |
| 100 | $ 69.05 | 10:04:33 AM | NYSE | 24019G200xky |
| 26 | $ 69.05 | 10:04:33 AM | NYSE | 24019G200xl0 |
| 100 | $ 69.02 | 10:04:36 AM | NYSE | 24019G200xmd |
| 100 | $ 69.01 | 10:04:45 AM | NYSE | 24019G200xos |
| 100 | $ 68.98 | 10:05:10 AM | NYSE | 24019G200xz7 |
| 100 | $ 68.98 | 10:05:20 AM | NYSE | 24019G200y26 |
| 100 | $ 68.92 | 10:06:19 AM | NYSE | 24019G200yvl |
| 60 | $ 68.92 | 10:06:19 AM | NYSE | 24019G200yvn |
| 100 | $ 68.92 | 10:06:20 AM | NYSE | 24019G200yvp |
| 40 | $ 68.89 | 10:06:45 AM | NYSE | 24019G200z3w |
| 100 | $ 68.89 | 10:06:45 AM | NYSE | 24019G200z3y |
| 100 | $ 68.88 | 10:06:56 AM | NYSE | 24019G200z8i |
| 7 | $ 68.89 | 10:07:06 AM | NYSE | 24019G200zat |
| 93 | $ 68.88 | 10:07:11 AM | NYSE | 24019G200zck |
| 100 | $ 68.88 | 10:07:52 AM | NYSE | 24019G200zqi |
| 100 | $ 68.87 | 10:08:15 AM | NYSE | 24019G200zxn |
| 100 | $ 68.87 | 10:08:15 AM | NYSE | 24019G200zxp |
| 100 | $ 68.87 | 10:08:15 AM | NYSE | 24019G200zxr |
| 100 | $ 68.84 | 10:08:27 AM | NYSE | 24019G20107z |
| 100 | $ 68.84 | 10:08:34 AM | NYSE | 24019G20109i |
| 100 | $ 68.85 | 10:09:20 AM | NYSE | 24019G2010xy |
| 100 | $ 68.85 | 10:09:20 AM | NYSE | 24019G2010y2 |
| 100 | $ 68.83 | 10:09:33 AM | NYSE | 24019G20113f |
| 65 | $ 68.78 | 10:10:13 AM | NYSE | 24019G2011ff |
| 15 | $ 68.74 | 10:10:24 AM | NYSE | 24019G2011j2 |
| 100 | $ 68.74 | 10:10:24 AM | NYSE | 24019G2011j4 |
| 35 | $ 68.74 | 10:10:24 AM | NYSE | 24019G2011j6 |
| 85 | $ 68.74 | 10:10:24 AM | NYSE | 24019G2011j8 |
| 100 | $ 68.75 | 10:10:57 AM | NYSE | 24019G2011sd |
| 67 | $ 68.75 | 10:11:03 AM | NYSE | 24019G2011vp |
| 100 | $ 68.79 | 10:11:33 AM | NYSE | 24019G20125z |
| 33 | $ 68.79 | 10:11:33 AM | NYSE | 24019G201261 |
| 100 | $ 68.79 | 10:11:33 AM | NYSE | 24019G201263 |
| 100 | $ 68.79 | 10:11:33 AM | NYSE | 24019G201265 |
| 100 | $ 68.79 | 10:11:46 AM | NYSE | 24019G2012b2 |
| 100 | $ 68.82 | 10:12:11 AM | NYSE | 24019G2012kp |
| 8 | $ 68.83 | 10:12:28 AM | NYSE | 24019G2012t9 |
| 92 | $ 68.84 | 10:12:28 AM | NYSE | 24019G2012td |
| 69 | $ 68.81 | 10:12:38 AM | NYSE | 24019G2012v7 |
| 31 | $ 68.81 | 10:12:38 AM | NYSE | 24019G2012vd |
| 100 | $ 68.80 | 10:12:48 AM | NYSE | 24019G2012zi |
| 78 | $ 68.78 | 10:12:59 AM | NYSE | 24019G20133t |
| 22 | $ 68.78 | 10:12:59 AM | NYSE | 24019G20133v |
| 86 | $ 68.78 | 10:13:18 AM | NYSE | 24019G2013eg |
| 1 | $ 68.79 | 10:13:30 AM | NYSE | 24019G2013jf |
| 59 | $ 68.76 | 10:13:53 AM | NYSE | 24019G2013qx |
| 13 | $ 68.76 | 10:13:53 AM | NYSE | 24019G2013qz |
| 27 | $ 68.73 | 10:14:37 AM | NYSE | 24019G20146y |
| 41 | $ 68.73 | 10:14:38 AM | NYSE | 24019G201470 |
| 70 | $ 68.76 | 10:14:49 AM | NYSE | 24019G2014bq |
| 3 | $ 68.81 | 10:15:43 AM | NYSE | 24019G2014rx |
| 100 | $ 68.81 | 10:15:43 AM | NYSE | 24019G2014s1 |
| 100 | $ 68.81 | 10:15:43 AM | NYSE | 24019G2014s4 |
| 100 | $ 68.81 | 10:15:43 AM | NYSE | 24019G2014s8 |
| 100 | $ 68.81 | 10:15:43 AM | NYSE | 24019G2014sa |
| 100 | $ 68.81 | 10:15:43 AM | NYSE | 24019G2014sc |
| 5 | $ 68.85 | 10:16:23 AM | NYSE | 24019G2015dm |
| 6 | $ 68.85 | 10:16:23 AM | NYSE | 24019G2015do |
| 95 | $ 68.85 | 10:16:23 AM | NYSE | 24019G2015dq |
| 94 | $ 68.85 | 10:16:23 AM | NYSE | 24019G2015ds |
| 100 | $ 68.85 | 10:16:42 AM | NYSE | 24019G2015k6 |
| 100 | $ 68.82 | 10:17:11 AM | NYSE | 24019G2015u7 |
| 100 | $ 68.90 | 10:18:54 AM | NYSE | 24019G2016og |
| 100 | $ 68.90 | 10:18:54 AM | NYSE | 24019G2016oi |
| 100 | $ 68.90 | 10:18:54 AM | NYSE | 24019G2016ok |
| 100 | $ 68.90 | 10:18:54 AM | NYSE | 24019G2016om |
| 100 | $ 68.90 | 10:18:54 AM | NYSE | 24019G2016oo |
| 100 | $ 68.90 | 10:18:54 AM | NYSE | 24019G2016oq |
| 21 | $ 68.86 | 10:19:04 AM | NYSE | 24019G2016rk |
| 36 | $ 68.85 | 10:19:40 AM | NYSE | 24019G20176m |
| 43 | $ 68.87 | 10:20:02 AM | NYSE | 24019G2017h1 |
| 7 | $ 68.87 | 10:20:02 AM | NYSE | 24019G2017h3 |
| 100 | $ 68.87 | 10:20:26 AM | NYSE | 24019G2017sr |
| 7 | $ 68.87 | 10:20:26 AM | NYSE | 24019G2017st |
| 93 | $ 68.87 | 10:20:26 AM | NYSE | 24019G2017sv |
| 100 | $ 68.87 | 10:20:26 AM | NYSE | 24019G2017sx |
| 93 | $ 68.84 | 10:20:55 AM | NYSE | 24019G20185t |
| 15 | $ 68.84 | 10:20:55 AM | NYSE | 24019G20185v |
| 24 | $ 68.84 | 10:20:55 AM | NYSE | 24019G201860 |
| 61 | $ 68.84 | 10:20:55 AM | NYSE | 24019G201863 |
| 100 | $ 68.89 | 10:22:14 AM | NYSE | 24019G20195s |
| 100 | $ 68.89 | 10:22:15 AM | NYSE | 24019G20195u |
| 100 | $ 68.89 | 10:22:15 AM | NYSE | 24019G20195w |
| 100 | $ 68.89 | 10:22:15 AM | NYSE | 24019G20195y |
| 100 | $ 68.88 | 10:22:35 AM | NYSE | 24019G2019gv |
| 32 | $ 68.86 | 10:22:35 AM | NYSE | 24019G2019gx |
| 68 | $ 68.85 | 10:22:37 AM | NYSE | 24019G2019ic |
| 100 | $ 68.84 | 10:22:43 AM | NYSE | 24019G2019li |
| 100 | $ 68.85 | 10:22:55 AM | NYSE | 24019G2019r5 |
| 25 | $ 68.89 | 10:23:15 AM | NYSE | 24019G201a2i |
| 75 | $ 68.89 | 10:23:15 AM | NYSE | 24019G201a2k |
| 100 | $ 68.89 | 10:23:32 AM | NYSE | 24019G201a8y |
| 100 | $ 68.85 | 10:23:37 AM | NYSE | 24019G201a9w |
| 100 | $ 68.86 | 10:23:47 AM | NYSE | 24019G201acx |
| 25 | $ 68.88 | 10:24:07 AM | NYSE | 24019G201anj |
| 75 | $ 68.88 | 10:24:07 AM | NYSE | 24019G201anl |
| 100 | $ 68.89 | 10:24:13 AM | NYSE | 24019G201aq1 |
| 100 | $ 68.92 | 10:24:37 AM | NYSE | 24019G201b0l |
| 99 | $ 68.92 | 10:25:38 AM | NYSE | 24019G201bkn |
| 1 | $ 68.90 | 10:25:58 AM | NYSE | 24019G201bt7 |
| 26 | $ 68.90 | 10:25:58 AM | NYSE | 24019G201bt9 |
| 74 | $ 68.90 | 10:25:58 AM | NYSE | 24019G201btb |
| 100 | $ 68.87 | 10:26:03 AM | NYSE | 24019G201buh |
| 100 | $ 68.89 | 10:26:52 AM | NYSE | 24019G201cdx |
| 100 | $ 68.89 | 10:27:10 AM | NYSE | 24019G201cmt |
| 100 | $ 68.88 | 10:27:13 AM | NYSE | 24019G201co6 |
| 100 | $ 68.90 | 10:27:35 AM | NYSE | 24019G201cv2 |
| 100 | $ 68.91 | 10:27:42 AM | NYSE | 24019G201cyn |
| 8 | $ 68.92 | 10:28:17 AM | NYSE | 24019G201d8f |
| 92 | $ 68.91 | 10:28:31 AM | NYSE | 24019G201ddh |
| 97 | $ 68.91 | 10:28:31 AM | NYSE | 24019G201ddj |
| 3 | $ 68.90 | 10:28:44 AM | NYSE | 24019G201dh9 |
| 26 | $ 68.90 | 10:28:44 AM | NYSE | 24019G201dhb |
| 74 | $ 68.90 | 10:28:45 AM | NYSE | 24019G201dhy |
| 100 | $ 68.89 | 10:28:49 AM | NYSE | 24019G201dj4 |
| 74 | $ 68.89 | 10:28:58 AM | NYSE | 24019G201dkv |
| 77 | $ 68.90 | 10:29:21 AM | NYSE | 24019G201drn |
| 26 | $ 68.90 | 10:29:21 AM | NYSE | 24019G201drp |
| 23 | $ 68.90 | 10:29:21 AM | NYSE | 24019G201drr |
| 43 | $ 68.93 | 10:29:47 AM | NYSE | 24019G201e04 |
| 50 | $ 68.93 | 10:29:47 AM | NYSE | 24019G201e06 |
| 7 | $ 68.92 | 10:30:00 AM | NYSE | 24019G201e50 |
| 100 | $ 68.92 | 10:30:00 AM | NYSE | 24019G201e52 |
| 100 | $ 68.90 | 10:30:10 AM | NYSE | 24019G201e8s |
| 67 | $ 68.87 | 10:30:34 AM | NYSE | 24019G201eep |
| 100 | $ 68.88 | 10:30:42 AM | NYSE | 24019G201ejd |
| 33 | $ 68.88 | 10:30:42 AM | NYSE | 24019G201ejf |
| 100 | $ 68.88 | 10:30:48 AM | NYSE | 24019G201em1 |
| 100 | $ 68.87 | 10:30:52 AM | NYSE | 24019G201epn |
| 100 | $ 68.90 | 10:31:32 AM | NYSE | 24019G201f2c |
| 50 | $ 68.90 | 10:31:43 AM | NYSE | 24019G201f6v |
| 50 | $ 68.90 | 10:31:43 AM | NYSE | 24019G201f6x |
| 100 | $ 68.89 | 10:31:51 AM | NYSE | 24019G201f8i |
| 100 | $ 68.87 | 10:32:02 AM | NYSE | 24019G201fbl |
| 100 | $ 68.87 | 10:32:04 AM | NYSE | 24019G201fc6 |
| 100 | $ 68.85 | 10:32:19 AM | NYSE | 24019G201fh5 |
| 100 | $ 68.83 | 10:32:35 AM | NYSE | 24019G201fsr |
| 100 | $ 68.80 | 10:33:31 AM | NYSE | 24019G201gdu |
| 100 | $ 68.75 | 10:34:03 AM | NYSE | 24019G201gnx |
| 17 | $ 68.71 | 10:34:38 AM | NYSE | 24019G201h1f |
| 78 | $ 68.71 | 10:34:38 AM | NYSE | 24019G201h1h |
| 5 | $ 68.71 | 10:34:38 AM | NYSE | 24019G201h1j |
| 100 | $ 68.75 | 10:35:23 AM | NYSE | 24019G201hcw |
| 34 | $ 68.76 | 10:35:27 AM | NYSE | 24019G201hdz |
| 6 | $ 68.76 | 10:35:47 AM | NYSE | 24019G201hkl |
| 66 | $ 68.76 | 10:35:47 AM | NYSE | 24019G201hkn |
| 94 | $ 68.79 | 10:36:17 AM | NYSE | 24019G201hu4 |
| 6 | $ 68.79 | 10:36:17 AM | NYSE | 24019G201hu6 |
| 94 | $ 68.80 | 10:36:48 AM | NYSE | 24019G201i4d |
| 100 | $ 68.80 | 10:36:48 AM | NYSE | 24019G201i4f |
| 100 | $ 68.71 | 10:37:06 AM | NYSE | 24019G201ibb |
| 100 | $ 68.69 | 10:38:19 AM | NYSE | 24019G201iy5 |
| 100 | $ 68.63 | 10:38:26 AM | NYSE | 24019G201j2p |
| 100 | $ 68.61 | 10:38:43 AM | NYSE | 24019G201j8k |
| 80 | $ 68.64 | 10:40:18 AM | NYSE | 24019G201ka6 |
| 100 | $ 68.64 | 10:40:18 AM | NYSE | 24019G201ka8 |
| 71 | $ 68.64 | 10:40:27 AM | NYSE | 24019G201kds |
| 20 | $ 68.64 | 10:40:27 AM | NYSE | 24019G201kdu |
| 100 | $ 68.64 | 10:40:27 AM | NYSE | 24019G201kdw |
| 100 | $ 68.64 | 10:40:27 AM | NYSE | 24019G201kdy |
| 29 | $ 68.64 | 10:40:27 AM | NYSE | 24019G201ke0 |
| 100 | $ 68.62 | 10:40:42 AM | NYSE | 24019G201kgr |
| 100 | $ 68.60 | 10:40:49 AM | NYSE | 24019G201kiy |
| 100 | $ 68.59 | 10:41:27 AM | NYSE | 24019G201kub |
| 100 | $ 68.59 | 10:41:27 AM | NYSE | 24019G201kud |
| 100 | $ 68.64 | 10:42:13 AM | NYSE | 24019G201l91 |
| 100 | $ 68.64 | 10:42:13 AM | NYSE | 24019G201l93 |
| 100 | $ 68.63 | 10:42:54 AM | NYSE | 24019G201lpr |
| 79 | $ 68.63 | 10:42:54 AM | NYSE | 24019G201lpt |
| 31 | $ 68.63 | 10:43:18 AM | NYSE | 24019G201lvp |
| 21 | $ 68.63 | 10:43:18 AM | NYSE | 24019G201lvr |
| 35 | $ 68.63 | 10:44:04 AM | NYSE | 24019G201mdg |
| 28 | $ 68.63 | 10:44:04 AM | NYSE | 24019G201mdk |
| 34 | $ 68.63 | 10:44:04 AM | NYSE | 24019G201mdm |
| 100 | $ 68.63 | 10:44:04 AM | NYSE | 24019G201mdo |
| 72 | $ 68.63 | 10:44:04 AM | NYSE | 24019G201mdq |
| 100 | $ 68.61 | 10:45:18 AM | NYSE | 24019G201n3f |
| 100 | $ 68.61 | 10:45:18 AM | NYSE | 24019G201n3h |
| 100 | $ 68.61 | 10:45:18 AM | NYSE | 24019G201n3j |
| 100 | $ 68.61 | 10:45:18 AM | NYSE | 24019G201n3l |
| 100 | $ 68.61 | 10:45:18 AM | NYSE | 24019G201n3n |
| 100 | $ 68.59 | 10:45:29 AM | NYSE | 24019G201n89 |
| 29 | $ 68.67 | 10:46:40 AM | NYSE | 24019G201o8g |
| 100 | $ 68.67 | 10:46:40 AM | NYSE | 24019G201o8i |
| 36 | $ 68.73 | 10:47:38 AM | NYSE | 24019G201opk |
| 14 | $ 68.77 | 10:48:20 AM | NYSE | 24019G201p5n |
| 35 | $ 68.77 | 10:48:20 AM | NYSE | 24019G201p5u |
| 48 | $ 68.77 | 10:48:20 AM | NYSE | 24019G201p60 |
| 36 | $ 68.77 | 10:48:20 AM | NYSE | 24019G201p68 |
| 100 | $ 68.77 | 10:48:20 AM | NYSE | 24019G201p6e |
| 100 | $ 68.77 | 10:48:20 AM | NYSE | 24019G201p6k |
| 100 | $ 68.77 | 10:48:20 AM | NYSE | 24019G201p6s |
| 100 | $ 68.77 | 10:48:20 AM | NYSE | 24019G201p6u |
| 94 | $ 68.77 | 10:48:20 AM | NYSE | 24019G201p6w |
| 6 | $ 68.77 | 10:48:20 AM | NYSE | 24019G201p6y |
| 2 | $ 68.77 | 10:48:20 AM | NYSE | 24019G201p70 |
| 100 | $ 68.78 | 10:48:44 AM | NYSE | 24019G201pcs |
| 47 | $ 68.73 | 10:49:31 AM | NYSE | 24019G201pvm |
| 100 | $ 68.73 | 10:49:31 AM | NYSE | 24019G201pvo |
| 53 | $ 68.73 | 10:49:31 AM | NYSE | 24019G201pvs |
| 100 | $ 68.74 | 10:50:39 AM | NYSE | 24019G201qm8 |
| 50 | $ 68.74 | 10:50:39 AM | NYSE | 24019G201qma |
| 6 | $ 68.80 | 10:51:50 AM | NYSE | 24019G201r9g |
| 89 | $ 68.79 | 10:51:56 AM | NYSE | 24019G201rbo |
| 44 | $ 68.79 | 10:51:56 AM | NYSE | 24019G201rbq |
| 11 | $ 68.79 | 10:51:56 AM | NYSE | 24019G201rbs |
| 26 | $ 68.79 | 10:51:56 AM | NYSE | 24019G201rbu |
| 100 | $ 68.79 | 10:51:56 AM | NYSE | 24019G201rbw |
| 100 | $ 68.79 | 10:51:56 AM | NYSE | 24019G201rby |
| 74 | $ 68.79 | 10:51:56 AM | NYSE | 24019G201rc0 |
| 100 | $ 68.79 | 10:51:56 AM | NYSE | 24019G201rc2 |
| 9 | $ 68.77 | 10:52:43 AM | NYSE | 24019G201rzh |
| 100 | $ 68.77 | 10:52:43 AM | NYSE | 24019G201rzj |
| 91 | $ 68.77 | 10:52:43 AM | NYSE | 24019G201rzl |
| 100 | $ 68.76 | 10:52:53 AM | NYSE | 24019G201s38 |
| 48 | $ 68.76 | 10:53:55 AM | NYSE | 24019G201svd |
| 100 | $ 68.79 | 10:55:22 AM | NYSE | 24019G201tm2 |
| 52 | $ 68.79 | 10:55:23 AM | NYSE | 24019G201tm4 |
| 100 | $ 68.79 | 10:55:23 AM | NYSE | 24019G201tm6 |
| 100 | $ 68.79 | 10:55:23 AM | NYSE | 24019G201tm8 |
| 100 | $ 68.79 | 10:55:23 AM | NYSE | 24019G201tma |
| 100 | $ 68.79 | 10:55:23 AM | NYSE | 24019G201tmc |
| 100 | $ 68.79 | 10:55:23 AM | NYSE | 24019G201tme |
| 100 | $ 68.79 | 10:55:43 AM | NYSE | 24019G201tyb |
| 100 | $ 68.80 | 10:56:44 AM | NYSE | 24019G201ui0 |
| 34 | $ 68.80 | 10:56:44 AM | NYSE | 24019G201ui2 |
| 12 | $ 68.80 | 10:56:56 AM | NYSE | 24019G201um3 |
| 66 | $ 68.80 | 10:56:56 AM | NYSE | 24019G201um5 |
| 86 | $ 68.80 | 10:56:59 AM | NYSE | 24019G201una |
| 88 | $ 68.80 | 10:57:00 AM | NYSE | 24019G201unc |
| 61 | $ 68.82 | 10:57:03 AM | NYSE | 24019G201up6 |
| 14 | $ 68.82 | 10:57:03 AM | NYSE | 24019G201up8 |
| 39 | $ 68.82 | 10:57:11 AM | NYSE | 24019G201urk |
| 17 | $ 68.82 | 10:57:11 AM | NYSE | 24019G201urm |
| 83 | $ 68.81 | 10:57:28 AM | NYSE | 24019G201uy3 |
| 13 | $ 68.81 | 10:57:28 AM | NYSE | 24019G201uy5 |
| 32 | $ 68.84 | 10:58:09 AM | NYSE | 24019G201vby |
| 45 | $ 68.86 | 10:58:09 AM | NYSE | 24019G201vc3 |
| 55 | $ 68.86 | 10:58:09 AM | NYSE | 24019G201vc5 |
| 55 | $ 68.86 | 10:58:15 AM | NYSE | 24019G201vdy |
| 17 | $ 68.86 | 10:58:15 AM | NYSE | 24019G201ve0 |
| 83 | $ 68.83 | 10:58:18 AM | NYSE | 24019G201vf0 |
| 45 | $ 68.85 | 10:59:12 AM | NYSE | 24019G201vrd |
| 55 | $ 68.81 | 10:59:15 AM | NYSE | 24019G201vsc |
| 100 | $ 68.82 | 10:59:30 AM | NYSE | 24019G201vwg |
| 100 | $ 68.81 | 10:59:36 AM | NYSE | 24019G201vy1 |
| 100 | $ 68.81 | 11:00:05 AM | NYSE | 24019G201w79 |
| 100 | $ 68.80 | 11:00:16 AM | NYSE | 24019G201wag |
| 100 | $ 68.74 | 11:00:28 AM | NYSE | 24019G201wg3 |
| 100 | $ 68.72 | 11:02:15 AM | NYSE | 24019G201xa3 |
| 75 | $ 68.72 | 11:02:15 AM | NYSE | 24019G201xa5 |
| 100 | $ 68.72 | 11:02:23 AM | NYSE | 24019G201xd6 |
| 25 | $ 68.72 | 11:02:23 AM | NYSE | 24019G201xd8 |
| 100 | $ 68.74 | 11:03:03 AM | NYSE | 24019G201xrb |
| 19 | $ 68.74 | 11:03:03 AM | NYSE | 24019G201xrd |
| 81 | $ 68.74 | 11:03:03 AM | NYSE | 24019G201xrf |
| 100 | $ 68.74 | 11:03:03 AM | NYSE | 24019G201xrh |
| 12 | $ 68.69 | 11:03:40 AM | NYSE | 24019G201y4k |
| 88 | $ 68.69 | 11:03:40 AM | NYSE | 24019G201y4m |
| 6 | $ 68.68 | 11:04:26 AM | NYSE | 24019G201yoe |
| 84 | $ 68.68 | 11:04:26 AM | NYSE | 24019G201yog |
| 94 | $ 68.68 | 11:04:26 AM | NYSE | 24019G201yoi |
| 16 | $ 68.68 | 11:04:26 AM | NYSE | 24019G201yok |
| 100 | $ 68.68 | 11:04:26 AM | NYSE | 24019G201yom |
| 23 | $ 68.67 | 11:05:24 AM | NYSE | 24019G201z6n |
| 43 | $ 68.68 | 11:06:15 AM | NYSE | 24019G201ztb |
| 100 | $ 68.69 | 11:06:33 AM | NYSE | 24019G201zws |
| 34 | $ 68.69 | 11:06:33 AM | NYSE | 24019G201zwu |
| 83 | $ 68.69 | 11:06:33 AM | NYSE | 24019G201zww |
| 100 | $ 68.69 | 11:06:33 AM | NYSE | 24019G201zx2 |
| 17 | $ 68.69 | 11:06:33 AM | NYSE | 24019G201zx4 |
| 100 | $ 68.69 | 11:06:33 AM | NYSE | 24019G201zx6 |
| 100 | $ 68.69 | 11:06:49 AM | NYSE | 24019G20202z |
| 6 | $ 68.71 | 11:07:20 AM | NYSE | 24019G2020bj |
| 3 | $ 68.71 | 11:07:20 AM | NYSE | 24019G2020bl |
| 3 | $ 68.71 | 11:07:20 AM | NYSE | 24019G2020bn |
| 100 | $ 68.70 | 11:07:36 AM | NYSE | 24019G2020fm |
| 88 | $ 68.70 | 11:07:36 AM | NYSE | 24019G2020fo |
| 100 | $ 68.70 | 11:07:36 AM | NYSE | 24019G2020fq |
| 100 | $ 68.67 | 11:08:12 AM | NYSE | 24019G2020ol |
| 63 | $ 68.66 | 11:08:18 AM | NYSE | 24019G2020qu |
| 37 | $ 68.66 | 11:08:30 AM | NYSE | 24019G2020tq |
| 100 | $ 68.68 | 11:09:27 AM | NYSE | 24019G2021bq |
| 100 | $ 68.68 | 11:09:27 AM | NYSE | 24019G2021bs |
| 100 | $ 68.68 | 11:09:27 AM | NYSE | 24019G2021bu |
| 2 | $ 68.73 | 11:11:40 AM | NYSE | 24019G2022rh |
| 100 | $ 68.73 | 11:11:40 AM | NYSE | 24019G2022rj |
| 100 | $ 68.75 | 11:11:53 AM | NYSE | 24019G2022wz |
| 100 | $ 68.75 | 11:11:53 AM | NYSE | 24019G2022x1 |
| 100 | $ 68.75 | 11:11:53 AM | NYSE | 24019G2022x3 |
| 100 | $ 68.75 | 11:11:53 AM | NYSE | 24019G2022x5 |
| 98 | $ 68.75 | 11:11:53 AM | NYSE | 24019G2022x7 |
| 100 | $ 68.75 | 11:11:53 AM | NYSE | 24019G2022x9 |
| 100 | $ 68.76 | 11:12:01 AM | NYSE | 24019G20230b |
| 100 | $ 68.75 | 11:12:08 AM | NYSE | 24019G20232k |
| 100 | $ 68.74 | 11:12:14 AM | NYSE | 24019G20234f |
| 100 | $ 68.70 | 11:12:47 AM | NYSE | 24019G2023bi |
| 86 | $ 68.68 | 11:14:16 AM | NYSE | 24019G2023v6 |
| 100 | $ 68.68 | 11:14:16 AM | NYSE | 24019G2023v8 |
| 100 | $ 68.68 | 11:14:16 AM | NYSE | 24019G2023va |
| 14 | $ 68.68 | 11:14:16 AM | NYSE | 24019G2023vc |
| 100 | $ 68.68 | 11:14:49 AM | NYSE | 24019G202452 |
| 100 | $ 68.68 | 11:14:49 AM | NYSE | 24019G202454 |
| 100 | $ 68.66 | 11:15:12 AM | NYSE | 24019G20249l |
| 100 | $ 68.67 | 11:15:29 AM | NYSE | 24019G2024cb |
| 63 | $ 68.70 | 11:15:53 AM | NYSE | 24019G2024ip |
| 57 | $ 68.72 | 11:16:12 AM | NYSE | 24019G2024m4 |
| 37 | $ 68.72 | 11:16:12 AM | NYSE | 24019G2024m6 |
| 54 | $ 68.71 | 11:16:16 AM | NYSE | 24019G2024o7 |
| 43 | $ 68.71 | 11:16:16 AM | NYSE | 24019G2024o9 |
| 46 | $ 68.71 | 11:16:16 AM | NYSE | 24019G2024ob |
| 2 | $ 68.72 | 11:16:38 AM | NYSE | 24019G2024ss |
| 98 | $ 68.72 | 11:17:38 AM | NYSE | 24019G202581 |
| 100 | $ 68.72 | 11:17:38 AM | NYSE | 24019G202583 |
| 11 | $ 68.75 | 11:17:41 AM | NYSE | 24019G20258t |
| 89 | $ 68.75 | 11:17:41 AM | NYSE | 24019G20258v |
| 100 | $ 68.75 | 11:17:58 AM | NYSE | 24019G2025d6 |
| 100 | $ 68.73 | 11:18:10 AM | NYSE | 24019G2025hk |
| 50 | $ 68.77 | 11:19:05 AM | NYSE | 24019G2025yk |
| 1 | $ 68.77 | 11:19:06 AM | NYSE | 24019G2025ym |
| 34 | $ 68.76 | 11:19:08 AM | NYSE | 24019G2025zb |
| 100 | $ 68.73 | 11:19:38 AM | NYSE | 24019G20267d |
| 100 | $ 68.73 | 11:19:38 AM | NYSE | 24019G20267f |
| 15 | $ 68.73 | 11:19:38 AM | NYSE | 24019G20267h |
| 100 | $ 68.72 | 11:20:31 AM | NYSE | 24019G2026m0 |
| 100 | $ 68.72 | 11:20:31 AM | NYSE | 24019G2026m2 |
| 100 | $ 68.74 | 11:20:41 AM | NYSE | 24019G2026p9 |
| 100 | $ 68.75 | 11:20:50 AM | NYSE | 24019G2026sa |
| 72 | $ 68.75 | 11:21:02 AM | NYSE | 24019G2026wi |
| 28 | $ 68.75 | 11:21:02 AM | NYSE | 24019G2026wk |
| 100 | $ 68.73 | 11:21:37 AM | NYSE | 24019G20274d |
| 100 | $ 68.73 | 11:21:50 AM | NYSE | 24019G202783 |
| 39 | $ 68.76 | 11:22:32 AM | NYSE | 24019G2027ik |
| 12 | $ 68.76 | 11:22:32 AM | NYSE | 24019G2027in |
| 49 | $ 68.76 | 11:23:15 AM | NYSE | 24019G2027r6 |
| 100 | $ 68.76 | 11:23:15 AM | NYSE | 24019G2027r8 |
| 100 | $ 68.76 | 11:23:15 AM | NYSE | 24019G2027ra |
| 32 | $ 68.78 | 11:24:23 AM | NYSE | 24019G20288q |
| 34 | $ 68.78 | 11:24:23 AM | NYSE | 24019G202890 |
| 34 | $ 68.78 | 11:24:23 AM | NYSE | 24019G202892 |
| 82 | $ 68.78 | 11:24:23 AM | NYSE | 24019G202894 |
| 18 | $ 68.78 | 11:24:23 AM | NYSE | 24019G202896 |
| 63 | $ 68.78 | 11:24:23 AM | NYSE | 24019G202898 |
| 76 | $ 68.76 | 11:25:23 AM | NYSE | 24019G2028rt |
| 37 | $ 68.76 | 11:25:23 AM | NYSE | 24019G2028rv |
| 100 | $ 68.76 | 11:25:23 AM | NYSE | 24019G2028rx |
| 3 | $ 68.75 | 11:26:12 AM | NYSE | 24019G20295u |
| 21 | $ 68.75 | 11:26:18 AM | NYSE | 24019G202973 |
| 39 | $ 68.75 | 11:26:18 AM | NYSE | 24019G202975 |
| 100 | $ 68.75 | 11:26:18 AM | NYSE | 24019G202977 |
| 100 | $ 68.75 | 11:26:18 AM | NYSE | 24019G202979 |
| 48 | $ 68.75 | 11:26:26 AM | NYSE | 24019G20298v |
| 61 | $ 68.75 | 11:26:26 AM | NYSE | 24019G20298x |
| 52 | $ 68.75 | 11:26:40 AM | NYSE | 24019G2029cg |
| 100 | $ 68.74 | 11:26:49 AM | NYSE | 24019G2029et |
| 1 | $ 68.73 | 11:27:09 AM | NYSE | 24019G2029lc |
| 100 | $ 68.72 | 11:27:30 AM | NYSE | 24019G2029r7 |
| 99 | $ 68.72 | 11:27:30 AM | NYSE | 24019G2029rk |
| 56 | $ 68.74 | 11:28:18 AM | NYSE | 24019G202a72 |
| 100 | $ 68.74 | 11:28:18 AM | NYSE | 24019G202a74 |
| 29 | $ 68.73 | 11:28:32 AM | NYSE | 24019G202aay |
| 44 | $ 68.73 | 11:28:32 AM | NYSE | 24019G202ab0 |
| 56 | $ 68.74 | 11:28:46 AM | NYSE | 24019G202acr |
| 15 | $ 68.73 | 11:29:04 AM | NYSE | 24019G202ajt |
| 100 | $ 68.73 | 11:29:04 AM | NYSE | 24019G202ajv |
| 9 | $ 68.73 | 11:29:04 AM | NYSE | 24019G202ajx |
| 91 | $ 68.73 | 11:29:07 AM | NYSE | 24019G202akn |
| 100 | $ 68.71 | 11:30:31 AM | NYSE | 24019G202b5b |
| 100 | $ 68.71 | 11:30:31 AM | NYSE | 24019G202b5d |
| 100 | $ 68.71 | 11:30:31 AM | NYSE | 24019G202b5f |
| 100 | $ 68.71 | 11:30:31 AM | NYSE | 24019G202b5h |
| 100 | $ 68.67 | 11:31:06 AM | NYSE | 24019G202bfh |
| 36 | $ 68.67 | 11:31:06 AM | NYSE | 24019G202bfj |
| 9 | $ 68.67 | 11:31:06 AM | NYSE | 24019G202bfl |
| 44 | $ 68.66 | 11:31:55 AM | NYSE | 24019G202bvk |
| 55 | $ 68.66 | 11:31:55 AM | NYSE | 24019G202bvo |
| 56 | $ 68.66 | 11:31:55 AM | NYSE | 24019G202bvq |
| 81 | $ 68.64 | 11:32:01 AM | NYSE | 24019G202bxf |
| 19 | $ 68.63 | 11:32:05 AM | NYSE | 24019G202bza |
| 100 | $ 68.58 | 11:32:31 AM | NYSE | 24019G202c8s |
| 93 | $ 68.62 | 11:32:52 AM | NYSE | 24019G202cdl |
| 7 | $ 68.64 | 11:32:52 AM | NYSE | 24019G202cdo |
| 100 | $ 68.64 | 11:32:52 AM | NYSE | 24019G202cdq |
| 100 | $ 68.64 | 11:33:03 AM | NYSE | 24019G202cga |
| 100 | $ 68.62 | 11:33:20 AM | NYSE | 24019G202cmm |
| 9 | $ 68.63 | 11:33:28 AM | NYSE | 24019G202cq3 |
| 9 | $ 68.63 | 11:33:28 AM | NYSE | 24019G202cq5 |
| 9 | $ 68.63 | 11:33:28 AM | NYSE | 24019G202cq7 |
| 1 | $ 68.63 | 11:33:28 AM | NYSE | 24019G202cq9 |
| 9 | $ 68.63 | 11:33:28 AM | NYSE | 24019G202cqb |
| 63 | $ 68.63 | 11:33:28 AM | NYSE | 24019G202cqd |
| 33 | $ 68.63 | 11:34:17 AM | NYSE | 24019G202d47 |
| 18 | $ 68.63 | 11:34:17 AM | NYSE | 24019G202d49 |
| 49 | $ 68.63 | 11:34:17 AM | NYSE | 24019G202d4b |
| 100 | $ 68.61 | 11:34:30 AM | NYSE | 24019G202ddh |
| 100 | $ 68.57 | 11:34:59 AM | NYSE | 24019G202dpd |
| 100 | $ 68.59 | 11:35:12 AM | NYSE | 24019G202dtm |
| 91 | $ 68.60 | 11:35:24 AM | NYSE | 24019G202dwj |
| 9 | $ 68.60 | 11:35:24 AM | NYSE | 24019G202dwl |
| 6 | $ 68.60 | 11:35:58 AM | NYSE | 24019G202e5a |
| 94 | $ 68.60 | 11:35:58 AM | NYSE | 24019G202e5c |
| 100 | $ 68.60 | 11:36:11 AM | NYSE | 24019G202e8d |
| 100 | $ 68.63 | 11:37:56 AM | NYSE | 24019G202euq |
| 100 | $ 68.63 | 11:37:56 AM | NYSE | 24019G202eus |
| 100 | $ 68.63 | 11:37:56 AM | NYSE | 24019G202euu |
| 100 | $ 68.63 | 11:37:56 AM | NYSE | 24019G202euw |
| 100 | $ 68.63 | 11:37:56 AM | NYSE | 24019G202euy |
| 100 | $ 68.65 | 11:38:09 AM | NYSE | 24019G202ey3 |
| 100 | $ 68.63 | 11:39:28 AM | NYSE | 24019G202foo |
| 100 | $ 68.63 | 11:39:28 AM | NYSE | 24019G202foq |
| 100 | $ 68.63 | 11:39:28 AM | NYSE | 24019G202fos |
| 100 | $ 68.63 | 11:39:28 AM | NYSE | 24019G202fou |
| 100 | $ 68.72 | 11:40:14 AM | NYSE | 24019G202fxy |
| 100 | $ 68.76 | 11:40:20 AM | NYSE | 24019G202fzc |
| 100 | $ 68.76 | 11:40:20 AM | NYSE | 24019G202fze |
| 100 | $ 68.74 | 11:41:13 AM | NYSE | 24019G202gew |
| 100 | $ 68.74 | 11:41:13 AM | NYSE | 24019G202gey |
| 100 | $ 68.72 | 11:41:41 AM | NYSE | 24019G202gke |
| 100 | $ 68.70 | 11:42:09 AM | NYSE | 24019G202gra |
| 100 | $ 68.72 | 11:42:33 AM | NYSE | 24019G202gxc |
| 100 | $ 68.73 | 11:43:14 AM | NYSE | 24019G202hb3 |
| 100 | $ 68.72 | 11:44:09 AM | NYSE | 24019G202hmx |
| 100 | $ 68.72 | 11:44:09 AM | NYSE | 24019G202hn1 |
| 96 | $ 68.72 | 11:44:46 AM | NYSE | 24019G202hvf |
| 4 | $ 68.72 | 11:44:46 AM | NYSE | 24019G202hvh |
| 100 | $ 68.72 | 11:46:31 AM | NYSE | 24019G202inz |
| 100 | $ 68.72 | 11:46:31 AM | NYSE | 24019G202io1 |
| 100 | $ 68.72 | 11:46:31 AM | NYSE | 24019G202io3 |
| 100 | $ 68.73 | 11:47:18 AM | NYSE | 24019G202ivz |
| 100 | $ 68.80 | 11:50:57 AM | NYSE | 24019G202kcw |
| 100 | $ 68.82 | 11:51:41 AM | NYSE | 24019G202kn4 |
| 100 | $ 68.81 | 11:53:22 AM | NYSE | 24019G202l95 |
| 100 | $ 68.81 | 11:53:22 AM | NYSE | 24019G202l97 |
| 100 | $ 68.81 | 11:53:22 AM | NYSE | 24019G202l9b |
| 100 | $ 68.81 | 11:53:22 AM | NYSE | 24019G202l9d |
| 100 | $ 68.81 | 11:53:22 AM | NYSE | 24019G202l9f |
| 100 | $ 68.81 | 11:53:22 AM | NYSE | 24019G202l9h |
| 100 | $ 68.81 | 11:53:22 AM | NYSE | 24019G202l9j |
| 100 | $ 68.81 | 11:53:22 AM | NYSE | 24019G202l9l |
| 100 | $ 68.81 | 11:53:22 AM | NYSE | 24019G202l9n |
| 100 | $ 68.81 | 11:53:22 AM | NYSE | 24019G202l9p |
| 100 | $ 68.80 | 11:53:51 AM | NYSE | 24019G202lga |
| 100 | $ 68.77 | 11:54:45 AM | NYSE | 24019G202lsp |
| 88 | $ 68.76 | 11:54:54 AM | NYSE | 24019G202lwl |
| 12 | $ 68.76 | 11:54:54 AM | NYSE | 24019G202lwp |
| 100 | $ 68.78 | 11:56:45 AM | NYSE | 24019G202mi1 |
| 100 | $ 68.78 | 11:56:45 AM | NYSE | 24019G202mi3 |
| 100 | $ 68.78 | 11:56:45 AM | NYSE | 24019G202mi5 |
| 11 | $ 68.79 | 11:57:54 AM | NYSE | 24019G202mzd |
| 89 | $ 68.79 | 11:57:54 AM | NYSE | 24019G202mzg |
| 24 | $ 68.78 | 11:58:25 AM | NYSE | 24019G202nby |
| 2 | $ 68.78 | 11:58:39 AM | NYSE | 24019G202neg |
| 23 | $ 68.78 | 11:58:39 AM | NYSE | 24019G202nei |
| 51 | $ 68.78 | 11:58:39 AM | NYSE | 24019G202nek |
| 100 | $ 68.81 | 11:59:38 AM | NYSE | 24019G202ns8 |
| 61 | $ 68.82 | 11:59:46 AM | NYSE | 24019G202ntj |
| 10 | $ 68.84 | 12:00:57 PM | NYSE | 24019G202oaz |
| 39 | $ 68.84 | 12:00:57 PM | NYSE | 24019G202ob1 |
| 90 | $ 68.84 | 12:00:57 PM | NYSE | 24019G202ob3 |
| 94 | $ 68.85 | 12:01:53 PM | NYSE | 24019G202omz |
| 100 | $ 68.86 | 12:03:52 PM | NYSE | 24019G202pj0 |
| 100 | $ 68.86 | 12:03:52 PM | NYSE | 24019G202pj2 |
| 6 | $ 68.86 | 12:03:52 PM | NYSE | 24019G202pj4 |
| 100 | $ 68.86 | 12:03:52 PM | NYSE | 24019G202pj6 |
| 81 | $ 68.89 | 12:04:38 PM | NYSE | 24019G202pqx |
| 100 | $ 68.91 | 12:08:37 PM | NYSE | 24019G202re7 |
| 19 | $ 68.90 | 12:08:52 PM | NYSE | 24019G202rg9 |
| 81 | $ 68.90 | 12:08:52 PM | NYSE | 24019G202rgb |
| 19 | $ 68.90 | 12:08:52 PM | NYSE | 24019G202rgd |
| 96 | $ 68.90 | 12:08:52 PM | NYSE | 24019G202rgf |
| 42 | $ 68.90 | 12:08:52 PM | NYSE | 24019G202rgh |
| 4 | $ 68.90 | 12:08:52 PM | NYSE | 24019G202rgj |
| 100 | $ 68.90 | 12:08:52 PM | NYSE | 24019G202rgl |
| 58 | $ 68.90 | 12:08:52 PM | NYSE | 24019G202rgn |
| 100 | $ 68.90 | 12:08:52 PM | NYSE | 24019G202rgp |
| 100 | $ 68.90 | 12:08:52 PM | NYSE | 24019G202rgr |
| 100 | $ 68.89 | 12:08:59 PM | NYSE | 24019G202ri7 |
| 100 | $ 68.91 | 12:10:48 PM | NYSE | 24019G202scy |
| 100 | $ 68.90 | 12:10:55 PM | NYSE | 24019G202sel |
| 100 | $ 68.89 | 12:11:06 PM | NYSE | 24019G202sha |
| 100 | $ 68.87 | 12:11:17 PM | NYSE | 24019G202slf |
| 36 | $ 68.85 | 12:11:38 PM | NYSE | 24019G202spi |
| 1 | $ 68.85 | 12:11:38 PM | NYSE | 24019G202spk |
| 63 | $ 68.85 | 12:11:38 PM | NYSE | 24019G202spm |
| 100 | $ 68.83 | 12:12:48 PM | NYSE | 24019G202t1d |
| 1 | $ 68.84 | 12:13:30 PM | NYSE | 24019G202t9g |
| 16 | $ 68.88 | 12:14:17 PM | NYSE | 24019G202tg5 |
| 100 | $ 68.91 | 12:17:35 PM | NYSE | 24019G202upv |
| 100 | $ 68.91 | 12:17:35 PM | NYSE | 24019G202upx |
| 83 | $ 68.91 | 12:17:35 PM | NYSE | 24019G202upz |
| 100 | $ 68.91 | 12:17:35 PM | NYSE | 24019G202uq1 |
| 100 | $ 68.89 | 12:18:41 PM | NYSE | 24019G202v30 |
| 100 | $ 68.90 | 12:20:12 PM | NYSE | 24019G202w36 |
| 100 | $ 68.90 | 12:20:12 PM | NYSE | 24019G202w38 |
| 100 | $ 68.94 | 12:23:15 PM | NYSE | 24019G202x9y |
| 78 | $ 68.94 | 12:23:15 PM | NYSE | 24019G202xa0 |
| 100 | $ 68.94 | 12:23:15 PM | NYSE | 24019G202xa2 |
| 100 | $ 68.94 | 12:23:15 PM | NYSE | 24019G202xa4 |
| 22 | $ 68.94 | 12:23:15 PM | NYSE | 24019G202xa6 |
| 100 | $ 69.00 | 12:27:40 PM | NYSE | 24019G202z3p |
| 100 | $ 68.99 | 12:27:53 PM | NYSE | 24019G202z7v |
| 46 | $ 68.99 | 12:27:53 PM | NYSE | 24019G202z7x |
| 100 | $ 68.99 | 12:27:53 PM | NYSE | 24019G202z7z |
| 100 | $ 68.99 | 12:27:53 PM | NYSE | 24019G202z81 |
| 100 | $ 68.99 | 12:27:53 PM | NYSE | 24019G202z83 |
| 20 | $ 68.99 | 12:27:53 PM | NYSE | 24019G202z85 |
| 34 | $ 68.99 | 12:27:53 PM | NYSE | 24019G202z87 |
| 5 | $ 68.98 | 12:28:19 PM | NYSE | 24019G202zck |
| 95 | $ 68.98 | 12:28:19 PM | NYSE | 24019G202zcm |
| 100 | $ 69.00 | 12:29:05 PM | NYSE | 24019G202zn3 |
| 100 | $ 68.99 | 12:29:54 PM | NYSE | 24019G202zvl |
| 100 | $ 69.05 | 12:31:57 PM | NYSE | 24019G2030t4 |
| 100 | $ 69.05 | 12:31:57 PM | NYSE | 24019G2030t6 |
| 100 | $ 69.04 | 12:32:14 PM | NYSE | 24019G2030zh |
| 100 | $ 69.03 | 12:32:48 PM | NYSE | 24019G203187 |
| 100 | $ 69.02 | 12:33:07 PM | NYSE | 24019G2031ch |
| 100 | $ 69.05 | 12:33:30 PM | NYSE | 24019G2031iz |
| 100 | $ 69.07 | 12:33:42 PM | NYSE | 24019G2031kj |
| 14 | $ 69.09 | 12:34:07 PM | NYSE | 24019G2031ng |
| 5 | $ 69.09 | 12:34:07 PM | NYSE | 24019G2031ni |
| 81 | $ 69.09 | 12:34:07 PM | NYSE | 24019G2031nk |
| 100 | $ 69.11 | 12:36:35 PM | NYSE | 24019G2032e9 |
| 62 | $ 69.15 | 12:38:08 PM | NYSE | 24019G20332k |
| 38 | $ 69.15 | 12:38:08 PM | NYSE | 24019G20332m |
| 100 | $ 69.16 | 12:38:24 PM | NYSE | 24019G203366 |
| 66 | $ 69.16 | 12:39:47 PM | NYSE | 24019G2033ku |
| 34 | $ 69.16 | 12:39:47 PM | NYSE | 24019G2033l1 |
| 73 | $ 69.16 | 12:40:05 PM | NYSE | 24019G2033q9 |
| 27 | $ 69.16 | 12:40:05 PM | NYSE | 24019G2033qb |
| 58 | $ 69.14 | 12:40:10 PM | NYSE | 24019G2033rk |
| 58 | $ 69.11 | 12:40:34 PM | NYSE | 24019G2033xv |
| 42 | $ 69.11 | 12:40:34 PM | NYSE | 24019G2033y1 |
| 42 | $ 69.11 | 12:40:34 PM | NYSE | 24019G2033y6 |
| 100 | $ 69.09 | 12:40:37 PM | NYSE | 24019G2033z6 |
| 89 | $ 69.07 | 12:40:49 PM | NYSE | 24019G20340h |
| 11 | $ 69.07 | 12:40:49 PM | NYSE | 24019G20340k |
| 100 | $ 69.09 | 12:41:24 PM | NYSE | 24019G20345w |
| 100 | $ 69.13 | 12:42:55 PM | NYSE | 24019G2034ja |
| 1 | $ 69.15 | 12:43:59 PM | NYSE | 24019G2034tl |
| 70 | $ 69.18 | 12:45:20 PM | NYSE | 24019G2035ca |
| 99 | $ 69.18 | 12:45:21 PM | NYSE | 24019G2035cc |
| 100 | $ 69.17 | 12:45:30 PM | NYSE | 24019G2035ga |
| 30 | $ 69.17 | 12:45:30 PM | NYSE | 24019G2035gf |
| 100 | $ 69.15 | 12:45:43 PM | NYSE | 24019G2035jr |
| 100 | $ 69.15 | 12:46:05 PM | NYSE | 24019G2035nu |
| 100 | $ 69.13 | 12:46:20 PM | NYSE | 24019G2035r1 |
| 100 | $ 69.13 | 12:47:51 PM | NYSE | 24019G2036a3 |
| 100 | $ 69.14 | 12:48:17 PM | NYSE | 24019G2036f7 |
| 100 | $ 69.13 | 12:49:38 PM | NYSE | 24019G2036u3 |
| 100 | $ 69.17 | 12:51:15 PM | NYSE | 24019G2037qe |
| 100 | $ 69.15 | 12:51:57 PM | NYSE | 24019G2037x4 |
| 100 | $ 69.14 | 12:52:29 PM | NYSE | 24019G20382g |
| 100 | $ 69.13 | 12:52:57 PM | NYSE | 24019G20387i |
| 36 | $ 69.11 | 12:53:23 PM | NYSE | 24019G2038c9 |
| 36 | $ 69.11 | 12:53:49 PM | NYSE | 24019G2038fv |
| 64 | $ 69.11 | 12:53:49 PM | NYSE | 24019G2038fx |
| 64 | $ 69.11 | 12:53:49 PM | NYSE | 24019G2038fz |
| 82 | $ 69.09 | 12:54:42 PM | NYSE | 24019G2038rs |
| 18 | $ 69.09 | 12:54:42 PM | NYSE | 24019G2038rw |
| 100 | $ 69.12 | 12:56:31 PM | NYSE | 24019G2039g4 |
| 60 | $ 69.13 | 12:57:50 PM | NYSE | 24019G203a1k |
| 40 | $ 69.13 | 12:58:00 PM | NYSE | 24019G203a3r |
| 100 | $ 69.13 | 12:58:00 PM | NYSE | 24019G203a3t |
| 100 | $ 69.16 | 12:59:49 PM | NYSE | 24019G203arx |
| 45 | $ 69.16 | 12:59:49 PM | NYSE | 24019G203arz |
| 54 | $ 69.16 | 12:59:49 PM | NYSE | 24019G203as1 |
| 1 | $ 69.16 | 12:59:49 PM | NYSE | 24019G203as3 |
| 100 | $ 69.16 | 13:00:23 PM | NYSE | 24019G203ayb |
| 100 | $ 69.16 | 13:00:23 PM | NYSE | 24019G203ay9 |
| 4 | $ 69.19 | 13:01:17 PM | NYSE | 24019G203b67 |
| 100 | $ 69.17 | 13:02:38 PM | NYSE | 24019G203br6 |
| 100 | $ 69.17 | 13:02:38 PM | NYSE | 24019G203br8 |
| 96 | $ 69.17 | 13:02:38 PM | NYSE | 24019G203brb |
| 100 | $ 69.13 | 13:05:00 PM | NYSE | 24019G203ciy |
| 100 | $ 69.13 | 13:05:00 PM | NYSE | 24019G203cj0 |
| 100 | $ 69.13 | 13:05:00 PM | NYSE | 24019G203cj2 |
| 100 | $ 69.13 | 13:05:00 PM | NYSE | 24019G203cj4 |
| 100 | $ 69.15 | 13:06:09 PM | NYSE | 24019G203cvn |
| 100 | $ 69.15 | 13:06:09 PM | NYSE | 24019G203cvp |
| 100 | $ 69.12 | 13:06:30 PM | NYSE | 24019G203czd |
| 100 | $ 69.16 | 13:09:31 PM | NYSE | 24019G203dx9 |
| 10 | $ 69.16 | 13:09:31 PM | NYSE | 24019G203dxb |
| 100 | $ 69.16 | 13:09:31 PM | NYSE | 24019G203dxf |
| 99 | $ 69.16 | 13:09:31 PM | NYSE | 24019G203dxh |
| 90 | $ 69.16 | 13:09:31 PM | NYSE | 24019G203dxj |
| 1 | $ 69.16 | 13:09:31 PM | NYSE | 24019G203dxl |
| 100 | $ 69.19 | 13:10:57 PM | NYSE | 24019G203ebi |
| 100 | $ 69.19 | 13:10:57 PM | NYSE | 24019G203ebk |
| 100 | $ 69.19 | 13:11:51 PM | NYSE | 24019G203ekt |
| 100 | $ 69.25 | 13:15:35 PM | NYSE | 24019G203fug |
| 91 | $ 69.29 | 13:16:54 PM | NYSE | 24019G203g9j |
| 100 | $ 69.30 | 13:16:54 PM | NYSE | 24019G203g9l |
| 100 | $ 69.29 | 13:18:06 PM | NYSE | 24019G203gog |
| 100 | $ 69.29 | 13:18:06 PM | NYSE | 24019G203gok |
| 100 | $ 69.29 | 13:18:06 PM | NYSE | 24019G203goq |
| 100 | $ 69.29 | 13:18:06 PM | NYSE | 24019G203gos |
| 100 | $ 69.29 | 13:18:06 PM | NYSE | 24019G203gou |
| 100 | $ 69.29 | 13:18:06 PM | NYSE | 24019G203gow |
| 100 | $ 69.29 | 13:18:06 PM | NYSE | 24019G203goy |
| 100 | $ 69.29 | 13:18:06 PM | NYSE | 24019G203gp0 |
| 100 | $ 69.28 | 13:19:10 PM | NYSE | 24019G203h2r |
| 51 | $ 69.29 | 13:20:25 PM | NYSE | 24019G203hh3 |
| 100 | $ 69.29 | 13:20:25 PM | NYSE | 24019G203hha |
| 49 | $ 69.29 | 13:20:25 PM | NYSE | 24019G203hhc |
| 100 | $ 69.26 | 13:21:20 PM | NYSE | 24019G203hqc |
| 100 | $ 69.26 | 13:21:20 PM | NYSE | 24019G203hqe |
| 100 | $ 69.25 | 13:21:29 PM | NYSE | 24019G203hsb |
| 100 | $ 69.32 | 13:22:50 PM | NYSE | 24019G203ie9 |
| 12 | $ 69.31 | 13:23:16 PM | NYSE | 24019G203ijy |
| 88 | $ 69.30 | 13:24:57 PM | NYSE | 24019G203jab |
| 12 | $ 69.30 | 13:24:58 PM | NYSE | 24019G203jad |
| 9 | $ 69.30 | 13:24:58 PM | NYSE | 24019G203jaf |
| 32 | $ 69.30 | 13:24:58 PM | NYSE | 24019G203jah |
| 47 | $ 69.30 | 13:24:58 PM | NYSE | 24019G203jaj |
| 100 | $ 69.30 | 13:24:58 PM | NYSE | 24019G203jal |
| 100 | $ 69.30 | 13:24:58 PM | NYSE | 24019G203jan |
| 100 | $ 69.31 | 13:26:12 PM | NYSE | 24019G203jlg |
| 100 | $ 69.31 | 13:26:12 PM | NYSE | 24019G203jli |
| 100 | $ 69.33 | 13:26:26 PM | NYSE | 24019G203joe |
| 100 | $ 69.32 | 13:26:43 PM | NYSE | 24019G203jqj |
| 10 | $ 69.35 | 13:27:54 PM | NYSE | 24019G203kbg |
| 90 | $ 69.35 | 13:27:54 PM | NYSE | 24019G203kbi |
| 10 | $ 69.39 | 13:29:41 PM | NYSE | 24019G203kx9 |
| 90 | $ 69.40 | 13:30:32 PM | NYSE | 24019G203lbs |
| 100 | $ 69.40 | 13:30:32 PM | NYSE | 24019G203lbu |
| 100 | $ 69.40 | 13:30:32 PM | NYSE | 24019G203lbw |
| 100 | $ 69.40 | 13:30:32 PM | NYSE | 24019G203lby |
| 100 | $ 69.40 | 13:30:32 PM | NYSE | 24019G203lc0 |
| 100 | $ 69.41 | 13:30:37 PM | NYSE | 24019G203ld0 |
| 100 | $ 69.41 | 13:32:07 PM | NYSE | 24019G203ltd |
| 100 | $ 69.41 | 13:32:07 PM | NYSE | 24019G203ltf |
| 100 | $ 69.41 | 13:33:42 PM | NYSE | 24019G203mh7 |
| 100 | $ 69.41 | 13:33:42 PM | NYSE | 24019G203mh9 |
| 100 | $ 69.41 | 13:33:42 PM | NYSE | 24019G203mhb |
| 30 | $ 69.48 | 13:36:46 PM | NYSE | 24019G203nj6 |
| 67 | $ 69.48 | 13:36:46 PM | NYSE | 24019G203nj8 |
| 3 | $ 69.48 | 13:36:46 PM | NYSE | 24019G203njc |
| 2 | $ 69.48 | 13:36:46 PM | NYSE | 24019G203nje |
| 27 | $ 69.48 | 13:36:46 PM | NYSE | 24019G203njg |
| 20 | $ 69.50 | 13:36:55 PM | NYSE | 24019G203nm1 |
| 100 | $ 69.49 | 13:37:05 PM | NYSE | 24019G203npa |
| 100 | $ 69.49 | 13:37:05 PM | NYSE | 24019G203npc |
| 51 | $ 69.49 | 13:37:05 PM | NYSE | 24019G203npe |
| 100 | $ 69.49 | 13:37:05 PM | NYSE | 24019G203npg |
| 100 | $ 69.49 | 13:37:05 PM | NYSE | 24019G203npi |
| 100 | $ 69.48 | 13:37:51 PM | NYSE | 24019G203ny3 |
| 100 | $ 69.48 | 13:37:51 PM | NYSE | 24019G203ny5 |
| 100 | $ 69.49 | 13:38:36 PM | NYSE | 24019G203od1 |
| 100 | $ 69.52 | 13:39:04 PM | NYSE | 24019G203omp |
| 100 | $ 69.53 | 13:40:08 PM | NYSE | 24019G203oz2 |
| 100 | $ 69.53 | 13:40:08 PM | NYSE | 24019G203oz4 |
| 100 | $ 69.52 | 13:40:39 PM | NYSE | 24019G203p4c |
| 100 | $ 69.52 | 13:43:01 PM | NYSE | 24019G203q1b |
| 100 | $ 69.52 | 13:43:01 PM | NYSE | 24019G203q1d |
| 100 | $ 69.52 | 13:43:01 PM | NYSE | 24019G203q1f |
| 100 | $ 69.52 | 13:43:02 PM | NYSE | 24019G203q1h |
| 100 | $ 69.52 | 13:43:02 PM | NYSE | 24019G203q1j |
| 100 | $ 69.54 | 13:43:27 PM | NYSE | 24019G203q72 |
| 100 | $ 69.53 | 13:43:32 PM | NYSE | 24019G203q7q |
| 3 | $ 69.57 | 13:45:35 PM | NYSE | 24019G203qwv |
| 2 | $ 69.57 | 13:45:41 PM | NYSE | 24019G203qyi |
| 40 | $ 69.57 | 13:45:41 PM | NYSE | 24019G203qyk |
| 55 | $ 69.57 | 13:45:41 PM | NYSE | 24019G203qym |
| 35 | $ 69.57 | 13:45:41 PM | NYSE | 24019G203qyo |
| 34 | $ 69.57 | 13:45:41 PM | NYSE | 24019G203qyq |
| 31 | $ 69.57 | 13:45:41 PM | NYSE | 24019G203qys |
| 100 | $ 69.61 | 13:46:40 PM | NYSE | 24019G203raf |
| 100 | $ 69.61 | 13:46:40 PM | NYSE | 24019G203rah |
| 100 | $ 69.58 | 13:46:45 PM | NYSE | 24019G203rby |
| 40 | $ 69.56 | 13:47:52 PM | NYSE | 24019G203rr6 |
| 60 | $ 69.54 | 13:48:00 PM | NYSE | 24019G203ru2 |
| 100 | $ 69.57 | 13:50:02 PM | NYSE | 24019G203so1 |
| 100 | $ 69.57 | 13:50:02 PM | NYSE | 24019G203so3 |
| 100 | $ 69.57 | 13:50:02 PM | NYSE | 24019G203so5 |
| 100 | $ 69.57 | 13:50:02 PM | NYSE | 24019G203so7 |
| 77 | $ 69.55 | 13:50:27 PM | NYSE | 24019G203stw |
| 23 | $ 69.55 | 13:50:27 PM | NYSE | 24019G203sty |
| 100 | $ 69.60 | 13:53:38 PM | NYSE | 24019G203tqh |
| 100 | $ 69.60 | 13:53:38 PM | NYSE | 24019G203tqj |
| 100 | $ 69.60 | 13:53:38 PM | NYSE | 24019G203tql |
| 100 | $ 69.60 | 13:53:38 PM | NYSE | 24019G203tqn |
| 100 | $ 69.60 | 13:53:38 PM | NYSE | 24019G203tqp |
| 100 | $ 69.62 | 13:53:58 PM | NYSE | 24019G203ttv |
| 100 | $ 69.64 | 13:54:51 PM | NYSE | 24019G203u6i |
| 100 | $ 69.66 | 13:56:08 PM | NYSE | 24019G203un7 |
| 100 | $ 69.66 | 13:56:08 PM | NYSE | 24019G203un9 |
| 100 | $ 69.66 | 13:56:08 PM | NYSE | 24019G203unb |
| 79 | $ 69.65 | 13:56:17 PM | NYSE | 24019G203up3 |
| 21 | $ 69.65 | 13:56:17 PM | NYSE | 24019G203up5 |
| 100 | $ 69.65 | 13:56:23 PM | NYSE | 24019G203upz |
| 100 | $ 69.68 | 13:56:58 PM | NYSE | 24019G203uvn |
| 100 | $ 69.67 | 13:57:05 PM | NYSE | 24019G203uwj |
| 87 | $ 69.67 | 13:57:15 PM | NYSE | 24019G203uy9 |
| 13 | $ 69.67 | 13:57:15 PM | NYSE | 24019G203uyb |
| 100 | $ 69.66 | 13:57:19 PM | NYSE | 24019G203uzz |
| 100 | $ 69.70 | 13:57:59 PM | NYSE | 24019G203v7k |
| 89 | $ 69.69 | 13:58:02 PM | NYSE | 24019G203v8d |
| 11 | $ 69.69 | 13:58:02 PM | NYSE | 24019G203v8f |
| 100 | $ 69.71 | 13:59:33 PM | NYSE | 24019G203vs3 |
| 78 | $ 69.69 | 14:00:11 PM | NYSE | 24019G203w3e |
| 22 | $ 69.68 | 14:00:17 PM | NYSE | 24019G203w4p |
| 100 | $ 69.68 | 14:00:17 PM | NYSE | 24019G203w4r |
| 100 | $ 69.70 | 14:00:28 PM | NYSE | 24019G203w6b |
| 100 | $ 69.71 | 14:00:32 PM | NYSE | 24019G203w6w |
| 100 | $ 69.71 | 14:01:20 PM | NYSE | 24019G203we0 |
| 100 | $ 69.71 | 14:02:12 PM | NYSE | 24019G203wq4 |
| 100 | $ 69.73 | 14:03:36 PM | NYSE | 24019G203xaw |
| 100 | $ 69.72 | 14:03:49 PM | NYSE | 24019G203xc4 |
| 95 | $ 69.73 | 14:04:05 PM | NYSE | 24019G203xf9 |
| 95 | $ 69.75 | 14:04:42 PM | NYSE | 24019G203xpq |
| 5 | $ 69.75 | 14:04:42 PM | NYSE | 24019G203xps |
| 5 | $ 69.75 | 14:04:42 PM | NYSE | 24019G203xpu |
| 100 | $ 69.73 | 14:05:04 PM | NYSE | 24019G203xvc |
| 100 | $ 69.80 | 14:07:30 PM | NYSE | 24019G203ysk |
| 100 | $ 69.79 | 14:08:01 PM | NYSE | 24019G203yzf |
| 93 | $ 69.80 | 14:09:43 PM | NYSE | 24019G203zma |
| 7 | $ 69.80 | 14:09:43 PM | NYSE | 24019G203zmc |
| 100 | $ 69.79 | 14:09:51 PM | NYSE | 24019G203zoo |
| 100 | $ 69.82 | 14:10:21 PM | NYSE | 24019G203zwj |
| 100 | $ 69.81 | 14:10:27 PM | NYSE | 24019G203zxh |
| 100 | $ 69.81 | 14:10:43 PM | NYSE | 24019G204019 |
| 100 | $ 69.80 | 14:11:56 PM | NYSE | 24019G2041dp |
| 100 | $ 69.81 | 14:13:06 PM | NYSE | 24019G2041qz |
| 100 | $ 69.79 | 14:13:38 PM | NYSE | 24019G2041xq |
| 100 | $ 69.80 | 14:14:22 PM | NYSE | 24019G2042do |
| 100 | $ 69.81 | 14:15:22 PM | NYSE | 24019G2042rm |
| 100 | $ 69.81 | 14:15:53 PM | NYSE | 24019G2042w9 |
| 100 | $ 69.81 | 14:16:17 PM | NYSE | 24019G20431i |
| 100 | $ 69.80 | 14:17:04 PM | NYSE | 24019G2043bd |
| 100 | $ 69.81 | 14:17:50 PM | NYSE | 24019G2043lt |
| 100 | $ 69.81 | 14:17:50 PM | NYSE | 24019G2043lv |
| 100 | $ 69.79 | 14:18:01 PM | NYSE | 24019G2043qz |
| 100 | $ 69.78 | 14:18:11 PM | NYSE | 24019G2043tw |
| 100 | $ 69.76 | 14:18:25 PM | NYSE | 24019G20443e |
| 100 | $ 69.76 | 14:18:40 PM | NYSE | 24019G20447n |
| 100 | $ 69.74 | 14:19:11 PM | NYSE | 24019G2044i7 |
| 100 | $ 69.71 | 14:19:13 PM | NYSE | 24019G2044jq |
| 100 | $ 69.72 | 14:20:14 PM | NYSE | 24019G20453l |
| 68 | $ 69.71 | 14:20:19 PM | NYSE | 24019G20454r |
| 32 | $ 69.71 | 14:20:19 PM | NYSE | 24019G20454t |
| 100 | $ 69.69 | 14:20:37 PM | NYSE | 24019G2045ck |
| 100 | $ 69.69 | 14:20:49 PM | NYSE | 24019G2045ev |
| 92 | $ 69.68 | 14:21:45 PM | NYSE | 24019G2045qa |
| 8 | $ 69.68 | 14:21:45 PM | NYSE | 24019G2045qc |
| 45 | $ 69.68 | 14:22:43 PM | NYSE | 24019G20467n |
| 21 | $ 69.68 | 14:22:43 PM | NYSE | 24019G20467p |
| 21 | $ 69.68 | 14:22:43 PM | NYSE | 24019G20467r |
| 13 | $ 69.68 | 14:22:43 PM | NYSE | 24019G20467t |
| 100 | $ 69.65 | 14:22:45 PM | NYSE | 24019G20468r |
| 100 | $ 69.65 | 14:23:03 PM | NYSE | 24019G2046cm |
| 100 | $ 69.63 | 14:23:28 PM | NYSE | 24019G2046kq |
| 100 | $ 69.61 | 14:23:47 PM | NYSE | 24019G2046qn |
| 100 | $ 69.60 | 14:25:05 PM | NYSE | 24019G20478g |
| 100 | $ 69.59 | 14:25:31 PM | NYSE | 24019G2047hd |
| 100 | $ 69.59 | 14:25:43 PM | NYSE | 24019G2047kv |
| 100 | $ 69.59 | 14:26:34 PM | NYSE | 24019G2047wl |
| 100 | $ 69.61 | 14:27:12 PM | NYSE | 24019G20485y |
| 100 | $ 69.61 | 14:27:32 PM | NYSE | 24019G2048bl |
| 100 | $ 69.63 | 14:27:56 PM | NYSE | 24019G2048h4 |
| 100 | $ 69.63 | 14:29:08 PM | NYSE | 24019G2049o6 |
| 3 | $ 69.59 | 14:29:17 PM | NYSE | 24019G2049t7 |
| 97 | $ 69.59 | 14:29:17 PM | NYSE | 24019G2049te |
| 46 | $ 69.57 | 14:29:39 PM | NYSE | 24019G204a1d |
| 54 | $ 69.57 | 14:29:41 PM | NYSE | 24019G204a2o |
| 100 | $ 69.54 | 14:29:47 PM | NYSE | 24019G204a6v |
| 100 | $ 69.55 | 14:30:30 PM | NYSE | 24019G204akt |
| 100 | $ 69.54 | 14:30:40 PM | NYSE | 24019G204anj |
| 100 | $ 69.51 | 14:30:57 PM | NYSE | 24019G204asq |
| 100 | $ 69.50 | 14:31:56 PM | NYSE | 24019G204bc1 |
| 100 | $ 69.54 | 14:34:06 PM | NYSE | 24019G204cae |
| 100 | $ 69.53 | 14:34:13 PM | NYSE | 24019G204cca |
| 100 | $ 69.52 | 14:34:18 PM | NYSE | 24019G204cdd |
| 100 | $ 69.51 | 14:34:57 PM | NYSE | 24019G204cqe |
| 100 | $ 69.52 | 14:35:15 PM | NYSE | 24019G204cvy |
| 67 | $ 69.50 | 14:35:22 PM | NYSE | 24019G204d02 |
| 33 | $ 69.50 | 14:35:22 PM | NYSE | 24019G204d05 |
| 100 | $ 69.49 | 14:35:25 PM | NYSE | 24019G204d1a |
| 100 | $ 69.52 | 14:36:18 PM | NYSE | 24019G204de1 |
| 100 | $ 69.53 | 14:36:51 PM | NYSE | 24019G204dl2 |
| 89 | $ 69.54 | 14:37:25 PM | NYSE | 24019G204dsh |
| 11 | $ 69.54 | 14:37:25 PM | NYSE | 24019G204dsj |
| 100 | $ 69.54 | 14:37:59 PM | NYSE | 24019G204e1c |
| 100 | $ 69.54 | 14:38:16 PM | NYSE | 24019G204e50 |
| 100 | $ 69.55 | 14:39:53 PM | NYSE | 24019G204f0u |
| 100 | $ 69.54 | 14:40:20 PM | NYSE | 24019G204faj |
| 100 | $ 69.52 | 14:40:29 PM | NYSE | 24019G204fds |
| 100 | $ 69.50 | 14:41:15 PM | NYSE | 24019G204fqn |
| 78 | $ 69.48 | 14:41:30 PM | NYSE | 24019G204fua |
| 22 | $ 69.48 | 14:41:30 PM | NYSE | 24019G204fuc |
| 100 | $ 69.47 | 14:41:32 PM | NYSE | 24019G204fuk |
| 100 | $ 69.50 | 14:41:50 PM | NYSE | 24019G204g0t |
| 100 | $ 69.49 | 14:42:52 PM | NYSE | 24019G204ghb |
| 58 | $ 69.47 | 14:43:01 PM | NYSE | 24019G204gm9 |
| 42 | $ 69.47 | 14:43:01 PM | NYSE | 24019G204gmb |
| 100 | $ 69.47 | 14:43:18 PM | NYSE | 24019G204gqx |
| 89 | $ 69.48 | 14:43:48 PM | NYSE | 24019G204gxl |
| 11 | $ 69.47 | 14:43:48 PM | NYSE | 24019G204gxp |
| 100 | $ 69.46 | 14:43:52 PM | NYSE | 24019G204gzs |
| 100 | $ 69.47 | 14:44:34 PM | NYSE | 24019G204h96 |
| 100 | $ 69.46 | 14:45:05 PM | NYSE | 24019G204hhj |
| 100 | $ 69.45 | 14:45:36 PM | NYSE | 24019G204hsx |
| 89 | $ 69.45 | 14:45:49 PM | NYSE | 24019G204hwo |
| 11 | $ 69.46 | 14:45:56 PM | NYSE | 24019G204hyl |
| 100 | $ 69.46 | 14:45:59 PM | NYSE | 24019G204hzk |
| 100 | $ 69.45 | 14:46:47 PM | NYSE | 24019G204ib1 |
| 100 | $ 69.44 | 14:47:19 PM | NYSE | 24019G204iia |
| 100 | $ 69.43 | 14:47:33 PM | NYSE | 24019G204io6 |
| 100 | $ 69.41 | 14:47:49 PM | NYSE | 24019G204iv1 |
| 100 | $ 69.43 | 14:48:37 PM | NYSE | 24019G204j8a |
| 100 | $ 69.45 | 14:49:00 PM | NYSE | 24019G204jem |
| 100 | $ 69.42 | 14:49:53 PM | NYSE | 24019G204jq3 |
| 100 | $ 69.43 | 14:51:33 PM | NYSE | 24019G204kfg |
| 100 | $ 69.42 | 14:52:31 PM | NYSE | 24019G204l8p |
| 100 | $ 69.41 | 14:52:54 PM | NYSE | 24019G204lf0 |
| 100 | $ 69.40 | 14:53:03 PM | NYSE | 24019G204ljy |
| 100 | $ 69.41 | 14:53:27 PM | NYSE | 24019G204lpk |
| 100 | $ 69.45 | 14:54:55 PM | NYSE | 24019G204m8s |
| 100 | $ 69.49 | 14:56:19 PM | NYSE | 24019G204mvp |
| 100 | $ 69.49 | 14:56:19 PM | NYSE | 24019G204mvr |
| 100 | $ 69.50 | 14:57:04 PM | NYSE | 24019G204n84 |
| 98 | $ 69.49 | 14:57:17 PM | NYSE | 24019G204nc9 |
| 2 | $ 69.49 | 14:57:17 PM | NYSE | 24019G204ncb |
| 100 | $ 69.49 | 14:58:07 PM | NYSE | 24019G204npc |
| 100 | $ 69.49 | 14:58:07 PM | NYSE | 24019G204npi |
| 100 | $ 69.54 | 14:59:09 PM | NYSE | 24019G204oaq |
| 100 | $ 69.54 | 14:59:09 PM | NYSE | 24019G204oas |
| 100 | $ 69.54 | 14:59:09 PM | NYSE | 24019G204oau |
| 53 | $ 69.54 | 14:59:56 PM | NYSE | 24019G204oq3 |
| 20 | $ 69.54 | 15:00:07 PM | NYSE | 24019G204ow1 |
| 47 | $ 69.54 | 15:00:07 PM | NYSE | 24019G204ow7 |
| 57 | $ 69.54 | 15:00:07 PM | NYSE | 24019G204owb |
| 23 | $ 69.54 | 15:00:07 PM | NYSE | 24019G204owd |
| 5 | $ 69.53 | 15:01:19 PM | NYSE | 24019G204pen |
| 100 | $ 69.53 | 15:01:19 PM | NYSE | 24019G204pf1 |
| 38 | $ 69.53 | 15:01:19 PM | NYSE | 24019G204pf3 |
| 57 | $ 69.53 | 15:01:19 PM | NYSE | 24019G204pf7 |
| 100 | $ 69.53 | 15:01:19 PM | NYSE | 24019G204pf9 |
| 100 | $ 69.51 | 15:01:59 PM | NYSE | 24019G204prr |
| 60 | $ 69.55 | 15:02:24 PM | NYSE | 24019G204q34 |
| 22 | $ 69.55 | 15:02:24 PM | NYSE | 24019G204q36 |
| 18 | $ 69.55 | 15:02:24 PM | NYSE | 24019G204q38 |
| 100 | $ 69.54 | 15:02:27 PM | NYSE | 24019G204q3o |
| 100 | $ 69.54 | 15:02:34 PM | NYSE | 24019G204q4q |
| 100 | $ 69.58 | 15:03:21 PM | NYSE | 24019G204qlh |
| 100 | $ 69.58 | 15:03:26 PM | NYSE | 24019G204qmt |
| 100 | $ 69.58 | 15:03:47 PM | NYSE | 24019G204qwo |
| 100 | $ 69.57 | 15:04:00 PM | NYSE | 24019G204r28 |
| 100 | $ 69.58 | 15:04:53 PM | NYSE | 24019G204rkq |
| 92 | $ 69.57 | 15:04:58 PM | NYSE | 24019G204rn4 |
| 100 | $ 69.58 | 15:06:41 PM | NYSE | 24019G204sis |
| 8 | $ 69.58 | 15:06:41 PM | NYSE | 24019G204siy |
| 100 | $ 69.58 | 15:06:41 PM | NYSE | 24019G204sj7 |
| 100 | $ 69.64 | 15:08:50 PM | NYSE | 24019G204ujs |
| 100 | $ 69.64 | 15:08:50 PM | NYSE | 24019G204uk1 |
| 100 | $ 69.64 | 15:08:50 PM | NYSE | 24019G204uk4 |
| 100 | $ 69.64 | 15:08:50 PM | NYSE | 24019G204uk8 |
| 100 | $ 69.64 | 15:08:50 PM | NYSE | 24019G204uka |
| 100 | $ 69.64 | 15:09:40 PM | NYSE | 24019G204uyr |
| 100 | $ 69.64 | 15:09:40 PM | NYSE | 24019G204uyt |
| 100 | $ 69.63 | 15:09:51 PM | NYSE | 24019G204v11 |
| 100 | $ 69.62 | 15:10:05 PM | NYSE | 24019G204v74 |
| 100 | $ 69.61 | 15:10:08 PM | NYSE | 24019G204v9a |
| 50 | $ 69.62 | 15:10:42 PM | NYSE | 24019G204vih |
| 50 | $ 69.62 | 15:10:42 PM | NYSE | 24019G204vij |
| 78 | $ 69.60 | 15:11:21 PM | NYSE | 24019G204vua |
| 100 | $ 69.60 | 15:11:40 PM | NYSE | 24019G204vzm |
| 22 | $ 69.60 | 15:11:40 PM | NYSE | 24019G204vzq |
| 100 | $ 69.64 | 15:13:12 PM | NYSE | 24019G204wuv |
| 100 | $ 69.64 | 15:13:12 PM | NYSE | 24019G204wv0 |
| 100 | $ 69.64 | 15:13:12 PM | NYSE | 24019G204wv3 |
| 100 | $ 69.63 | 15:13:32 PM | NYSE | 24019G204x1l |
| 100 | $ 69.62 | 15:13:46 PM | NYSE | 24019G204x5k |
| 100 | $ 69.65 | 15:13:57 PM | NYSE | 24019G204xdj |
| 9 | $ 69.67 | 15:14:31 PM | NYSE | 24019G204xt1 |
| 10 | $ 69.67 | 15:14:31 PM | NYSE | 24019G204xt3 |
| 24 | $ 69.67 | 15:14:45 PM | NYSE | 24019G204xvt |
| 57 | $ 69.67 | 15:14:45 PM | NYSE | 24019G204xvv |
| 100 | $ 69.67 | 15:14:45 PM | NYSE | 24019G204xvx |
| 100 | $ 69.69 | 15:15:42 PM | NYSE | 24019G204yfc |
| 100 | $ 69.69 | 15:15:49 PM | NYSE | 24019G204yhn |
| 100 | $ 69.67 | 15:16:05 PM | NYSE | 24019G204yn6 |
| 100 | $ 69.67 | 15:16:58 PM | NYSE | 24019G204z1w |
| 100 | $ 69.66 | 15:17:25 PM | NYSE | 24019G204zbp |
| 100 | $ 69.69 | 15:18:51 PM | NYSE | 24019G20507a |
| 100 | $ 69.69 | 15:18:51 PM | NYSE | 24019G20507h |
| 100 | $ 69.69 | 15:18:51 PM | NYSE | 24019G20507k |
| 100 | $ 69.69 | 15:18:51 PM | NYSE | 24019G20507o |
| 100 | $ 69.71 | 15:19:58 PM | NYSE | 24019G2050s3 |
| 100 | $ 69.71 | 15:19:58 PM | NYSE | 24019G2050s5 |
| 100 | $ 69.71 | 15:19:58 PM | NYSE | 24019G2050s7 |
| 28 | $ 69.70 | 15:20:32 PM | NYSE | 24019G20513h |
| 14 | $ 69.70 | 15:20:32 PM | NYSE | 24019G20513j |
| 58 | $ 69.70 | 15:20:32 PM | NYSE | 24019G20513l |
| 45 | $ 69.69 | 15:20:50 PM | NYSE | 24019G2051cc |
| 55 | $ 69.69 | 15:20:50 PM | NYSE | 24019G2051ce |
| 14 | $ 69.68 | 15:21:11 PM | NYSE | 24019G2051m2 |
| 3 | $ 69.68 | 15:21:16 PM | NYSE | 24019G2051nv |
| 83 | $ 69.68 | 15:21:17 PM | NYSE | 24019G2051o9 |
| 100 | $ 69.66 | 15:21:29 PM | NYSE | 24019G2051wx |
| 100 | $ 69.66 | 15:21:55 PM | NYSE | 24019G20529i |
| 100 | $ 69.65 | 15:22:22 PM | NYSE | 24019G2052jg |
| 100 | $ 69.67 | 15:23:01 PM | NYSE | 24019G205347 |
| 100 | $ 69.67 | 15:23:01 PM | NYSE | 24019G205349 |
| 100 | $ 69.67 | 15:23:45 PM | NYSE | 24019G2053kb |
| 100 | $ 69.67 | 15:23:45 PM | NYSE | 24019G2053k6 |
| 100 | $ 69.66 | 15:24:02 PM | NYSE | 24019G2053ug |
| 100 | $ 69.65 | 15:24:23 PM | NYSE | 24019G20542t |
| 79 | $ 69.65 | 15:25:27 PM | NYSE | 24019G2054lt |
| 21 | $ 69.65 | 15:25:27 PM | NYSE | 24019G2054lv |
| 19 | $ 69.65 | 15:25:27 PM | NYSE | 24019G2054lx |
| 81 | $ 69.65 | 15:25:27 PM | NYSE | 24019G2054lz |
| 100 | $ 69.68 | 15:25:53 PM | NYSE | 24019G2054t2 |
| 100 | $ 69.68 | 15:25:53 PM | NYSE | 24019G2054t4 |
| 100 | $ 69.69 | 15:26:00 PM | NYSE | 24019G2054v9 |
| 100 | $ 69.68 | 15:26:13 PM | NYSE | 24019G20550o |
| 100 | $ 69.70 | 15:27:13 PM | NYSE | 24019G2055gd |
| 35 | $ 69.70 | 15:27:13 PM | NYSE | 24019G2055gf |
| 65 | $ 69.70 | 15:27:13 PM | NYSE | 24019G2055gh |
| 100 | $ 69.70 | 15:27:13 PM | NYSE | 24019G2055gj |
| 100 | $ 69.71 | 15:27:44 PM | NYSE | 24019G2055pv |
| 100 | $ 69.71 | 15:27:44 PM | NYSE | 24019G2055pz |
| 80 | $ 69.71 | 15:27:59 PM | NYSE | 24019G2055wj |
| 20 | $ 69.71 | 15:27:59 PM | NYSE | 24019G2055wm |
| 60 | $ 69.72 | 15:28:58 PM | NYSE | 24019G2056d6 |
| 40 | $ 69.72 | 15:28:58 PM | NYSE | 24019G2056d8 |
| 100 | $ 69.72 | 15:28:58 PM | NYSE | 24019G2056da |
| 100 | $ 69.72 | 15:28:58 PM | NYSE | 24019G2056dc |
| 100 | $ 69.72 | 15:28:58 PM | NYSE | 24019G2056df |
| 100 | $ 69.71 | 15:29:14 PM | NYSE | 24019G2056gq |
| 100 | $ 69.70 | 15:29:19 PM | NYSE | 24019G2056ig |
| 100 | $ 69.69 | 15:30:07 PM | NYSE | 24019G2056x3 |
| 100 | $ 69.69 | 15:30:07 PM | NYSE | 24019G2056x5 |
| 100 | $ 69.69 | 15:30:07 PM | NYSE | 24019G2056x7 |
| 100 | $ 69.69 | 15:30:07 PM | NYSE | 24019G2056x9 |
| 30 | $ 69.68 | 15:30:19 PM | NYSE | 24019G20571r |
| 70 | $ 69.68 | 15:30:28 PM | NYSE | 24019G20573k |
| 100 | $ 69.65 | 15:31:23 PM | NYSE | 24019G2057lf |
| 100 | $ 69.65 | 15:31:23 PM | NYSE | 24019G2057lh |
| 100 | $ 69.65 | 15:31:23 PM | NYSE | 24019G2057lj |
| 100 | $ 69.65 | 15:31:23 PM | NYSE | 24019G2057ll |
| 100 | $ 69.65 | 15:31:49 PM | NYSE | 24019G2057um |
| 100 | $ 69.65 | 15:31:49 PM | NYSE | 24019G2057uo |
| 81 | $ 69.68 | 15:32:10 PM | NYSE | 24019G20581s |
| 100 | $ 69.68 | 15:32:10 PM | NYSE | 24019G20581u |
| 69 | $ 69.70 | 15:32:37 PM | NYSE | 24019G2058bd |
| 19 | $ 69.70 | 15:32:37 PM | NYSE | 24019G2058bf |
| 33 | $ 69.71 | 15:33:07 PM | NYSE | 24019G2058lu |
| 31 | $ 69.71 | 15:33:07 PM | NYSE | 24019G2058lw |
| 100 | $ 69.71 | 15:33:07 PM | NYSE | 24019G2058ly |
| 100 | $ 69.71 | 15:33:07 PM | NYSE | 24019G2058m1 |
| 67 | $ 69.71 | 15:33:07 PM | NYSE | 24019G2058m3 |
| 75 | $ 69.72 | 15:33:21 PM | NYSE | 24019G2058rb |
| 25 | $ 69.72 | 15:33:21 PM | NYSE | 24019G2058rd |
| 100 | $ 69.72 | 15:33:27 PM | NYSE | 24019G2058sx |
| 25 | $ 69.72 | 15:33:34 PM | NYSE | 24019G2058uo |
| 75 | $ 69.72 | 15:33:44 PM | NYSE | 24019G2058xi |
| 100 | $ 69.74 | 15:35:11 PM | NYSE | 24019G205a09 |
| 100 | $ 69.74 | 15:35:11 PM | NYSE | 24019G205a0b |
| 100 | $ 69.74 | 15:35:11 PM | NYSE | 24019G205a0d |
| 100 | $ 69.74 | 15:35:11 PM | NYSE | 24019G205a0f |
| 100 | $ 69.74 | 15:35:11 PM | NYSE | 24019G205a0h |
| 100 | $ 69.74 | 15:35:11 PM | NYSE | 24019G205a0j |
| 100 | $ 69.73 | 15:35:24 PM | NYSE | 24019G205a6q |
| 27 | $ 69.77 | 15:36:16 PM | NYSE | 24019G205as1 |
| 38 | $ 69.77 | 15:36:17 PM | NYSE | 24019G205as6 |
| 27 | $ 69.77 | 15:36:17 PM | NYSE | 24019G205as8 |
| 100 | $ 69.77 | 15:36:17 PM | NYSE | 24019G205asa |
| 8 | $ 69.77 | 15:36:17 PM | NYSE | 24019G205asc |
| 100 | $ 69.77 | 15:36:17 PM | NYSE | 24019G205ase |
| 100 | $ 69.77 | 15:36:17 PM | NYSE | 24019G205asg |
| 100 | $ 69.78 | 15:36:55 PM | NYSE | 24019G205bpt |
| 7 | $ 69.78 | 15:36:55 PM | NYSE | 24019G205bpv |
| 93 | $ 69.80 | 15:37:34 PM | NYSE | 24019G205c5t |
| 100 | $ 69.80 | 15:37:34 PM | NYSE | 24019G205c5w |
| 100 | $ 69.80 | 15:37:34 PM | NYSE | 24019G205c5y |
| 100 | $ 69.80 | 15:37:34 PM | NYSE | 24019G205c60 |
| 100 | $ 69.80 | 15:37:34 PM | NYSE | 24019G205c62 |
| 1 | $ 69.79 | 15:37:50 PM | NYSE | 24019G205cfp |
| 99 | $ 69.79 | 15:37:52 PM | NYSE | 24019G205cgj |
| 100 | $ 69.79 | 15:37:52 PM | NYSE | 24019G205cgo |
| 91 | $ 69.76 | 15:38:09 PM | NYSE | 24019G205cp5 |
| 9 | $ 69.76 | 15:38:09 PM | NYSE | 24019G205cp7 |
| 100 | $ 69.73 | 15:38:17 PM | NYSE | 24019G205ctr |
| 100 | $ 69.73 | 15:38:37 PM | NYSE | 24019G205d56 |
| 9 | $ 69.72 | 15:39:03 PM | NYSE | 24019G205ded |
| 91 | $ 69.72 | 15:39:03 PM | NYSE | 24019G205def |
| 100 | $ 69.72 | 15:39:38 PM | NYSE | 24019G205e32 |
| 100 | $ 69.72 | 15:39:38 PM | NYSE | 24019G205e35 |
| 100 | $ 69.72 | 15:39:38 PM | NYSE | 24019G205e3a |
| 100 | $ 69.72 | 15:39:39 PM | NYSE | 24019G205e3c |
| 100 | $ 69.71 | 15:39:42 PM | NYSE | 24019G205e5h |
| 100 | $ 69.70 | 15:40:16 PM | NYSE | 24019G205eq3 |
| 100 | $ 69.70 | 15:40:16 PM | NYSE | 24019G205eq5 |
| 93 | $ 69.68 | 15:40:42 PM | NYSE | 24019G205f3d |
| 7 | $ 69.68 | 15:40:42 PM | NYSE | 24019G205f3k |
| 70 | $ 69.72 | 15:41:27 PM | NYSE | 24019G205fnl |
| 20 | $ 69.72 | 15:41:27 PM | NYSE | 24019G205fnn |
| 10 | $ 69.72 | 15:41:27 PM | NYSE | 24019G205fnp |
| 100 | $ 69.72 | 15:41:27 PM | NYSE | 24019G205fnr |
| 100 | $ 69.72 | 15:41:27 PM | NYSE | 24019G205fnt |
| 400 | $ 69.70 | 15:44:10 PM | NYSE | 24019G205i46 |
| 28 | $ 69.66 | 15:44:59 PM | NYSE | 24019G205iwx |
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.
