13th February 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 12th February 2024, it acquired the following number of its ordinary shares (the "ordinary shares") in the United States from CRH's broker Citigroup Global Markets Inc. The ordinary shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired | Daily volume weighted average price paid | Daily highest price paid per share | Daily lowest price per share | Trading Venue |
88,200 | $73.9729 | $74.36 | $73.51 | 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 690,621,472 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,198,830 of its ordinary shares in treasury, which represents 5.630% 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 12 February 2024 by Citigroup Global Markets Inc. on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(3).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: | | CRH plc | |
| ||||
LEI | | 549300MIDJNNTH068E74 | | |||||
ISIN: | | IE0001827041 | | |||||
US Broker name: | Citigroup Global Markets Inc. | | ||||||
US Broker code (CRD#): | 7059 | | ||||||
Time Zone: | EST | | ||||||
Currency | USD | | ||||||
Date of Transactions: | | 12th February 2024 | | |||||
Aggregated Information | ||||||||
|
| |||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| ||||
See attached schedule | USD | $73.9729 | 88,200 |
| ||||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
100 | $ 73.70 | 09:30:01 AM | NYSE | 24043G200g3z |
100 | $ 73.62 | 09:30:12 AM | NYSE | 24043G200hhw |
98 | $ 73.62 | 09:30:27 AM | NYSE | 24043G200hzp |
2 | $ 73.62 | 09:30:27 AM | NYSE | 24043G200hzr |
100 | $ 73.67 | 09:30:50 AM | NYSE | 24043G200idx |
100 | $ 73.66 | 09:31:01 AM | NYSE | 24043G200ijb |
100 | $ 73.74 | 09:31:09 AM | NYSE | 24043G200iq1 |
100 | $ 73.67 | 09:31:19 AM | NYSE | 24043G200iv2 |
100 | $ 73.73 | 09:31:27 AM | NYSE | 24043G200iy1 |
73 | $ 73.73 | 09:31:35 AM | NYSE | 24043G200j07 |
27 | $ 73.79 | 09:31:40 AM | NYSE | 24043G200j1q |
100 | $ 73.79 | 09:31:46 AM | NYSE | 24043G200j3k |
100 | $ 73.79 | 09:32:02 AM | NYSE | 24043G200j7o |
69 | $ 73.79 | 09:32:20 AM | NYSE | 24043G200jhu |
31 | $ 73.79 | 09:32:20 AM | NYSE | 24043G200jhw |
100 | $ 73.79 | 09:32:20 AM | NYSE | 24043G200ji2 |
100 | $ 73.73 | 09:32:28 AM | NYSE | 24043G200jnv |
100 | $ 73.66 | 09:32:54 AM | NYSE | 24043G200k50 |
87 | $ 73.66 | 09:33:17 AM | NYSE | 24043G200kcu |
13 | $ 73.64 | 09:33:20 AM | NYSE | 24043G200kdh |
100 | $ 73.64 | 09:33:20 AM | NYSE | 24043G200kdj |
100 | $ 73.66 | 09:33:26 AM | NYSE | 24043G200key |
100 | $ 73.64 | 09:33:32 AM | NYSE | 24043G200kgg |
100 | $ 73.67 | 09:33:42 AM | NYSE | 24043G200km2 |
99 | $ 73.71 | 09:33:47 AM | NYSE | 24043G200ko8 |
1 | $ 73.63 | 09:34:16 AM | NYSE | 24043G200kye |
49 | $ 73.63 | 09:34:16 AM | NYSE | 24043G200kyg |
51 | $ 73.68 | 09:34:19 AM | NYSE | 24043G200l2x |
49 | $ 73.68 | 09:34:19 AM | NYSE | 24043G200l2z |
51 | $ 73.69 | 09:34:19 AM | NYSE | 24043G200l31 |
100 | $ 73.67 | 09:34:42 AM | NYSE | 24043G200lgx |
100 | $ 73.67 | 09:34:42 AM | NYSE | 24043G200lgz |
100 | $ 73.71 | 09:34:50 AM | NYSE | 24043G200ljz |
100 | $ 73.71 | 09:35:15 AM | NYSE | 24043G200m5y |
100 | $ 73.71 | 09:35:15 AM | NYSE | 24043G200m60 |
100 | $ 73.72 | 09:35:20 AM | NYSE | 24043G200m81 |
100 | $ 73.70 | 09:35:52 AM | NYSE | 24043G200n59 |
100 | $ 73.70 | 09:35:52 AM | NYSE | 24043G200n5b |
100 | $ 73.70 | 09:35:52 AM | NYSE | 24043G200n5d |
100 | $ 73.72 | 09:36:14 AM | NYSE | 24043G200nea |
100 | $ 73.72 | 09:36:14 AM | NYSE | 24043G200nec |
100 | $ 73.70 | 09:36:32 AM | NYSE | 24043G200nnb |
100 | $ 73.70 | 09:36:38 AM | NYSE | 24043G200nph |
100 | $ 73.72 | 09:36:41 AM | NYSE | 24043G200nqh |
100 | $ 73.72 | 09:36:47 AM | NYSE | 24043G200nt6 |
100 | $ 73.68 | 09:37:11 AM | NYSE | 24043G200o1t |
100 | $ 73.77 | 09:38:06 AM | NYSE | 24043G200ojn |
100 | $ 73.77 | 09:38:06 AM | NYSE | 24043G200ojq |
100 | $ 73.79 | 09:38:06 AM | NYSE | 24043G200ojs |
100 | $ 73.79 | 09:38:06 AM | NYSE | 24043G200oju |
100 | $ 73.79 | 09:38:14 AM | NYSE | 24043G200oni |
100 | $ 73.79 | 09:38:14 AM | NYSE | 24043G200onn |
100 | $ 73.76 | 09:38:27 AM | NYSE | 24043G200orx |
100 | $ 73.72 | 09:38:49 AM | NYSE | 24043G200p0m |
100 | $ 73.76 | 09:39:07 AM | NYSE | 24043G200p7b |
100 | $ 73.77 | 09:39:17 AM | NYSE | 24043G200pbr |
100 | $ 73.77 | 09:39:17 AM | NYSE | 24043G200pbt |
100 | $ 73.75 | 09:39:38 AM | NYSE | 24043G200ph5 |
64 | $ 73.75 | 09:39:38 AM | NYSE | 24043G200ph7 |
36 | $ 73.74 | 09:39:38 AM | NYSE | 24043G200ph9 |
100 | $ 73.74 | 09:39:50 AM | NYSE | 24043G200pkc |
100 | $ 73.72 | 09:40:18 AM | NYSE | 24043G200pzc |
100 | $ 73.72 | 09:40:19 AM | NYSE | 24043G200pzf |
100 | $ 73.72 | 09:40:28 AM | NYSE | 24043G200q6e |
100 | $ 73.73 | 09:40:33 AM | NYSE | 24043G200q9p |
100 | $ 73.78 | 09:40:57 AM | NYSE | 24043G200qi0 |
100 | $ 73.77 | 09:40:59 AM | NYSE | 24043G200qiq |
100 | $ 73.78 | 09:41:34 AM | NYSE | 24043G200qzp |
100 | $ 73.78 | 09:41:34 AM | NYSE | 24043G200qzr |
65 | $ 73.78 | 09:41:34 AM | NYSE | 24043G200qzt |
35 | $ 73.78 | 09:41:34 AM | NYSE | 24043G200qzv |
100 | $ 73.77 | 09:41:51 AM | NYSE | 24043G200r5h |
100 | $ 73.76 | 09:42:14 AM | NYSE | 24043G200rbt |
100 | $ 73.76 | 09:42:14 AM | NYSE | 24043G200rbv |
100 | $ 73.74 | 09:42:34 AM | NYSE | 24043G200rh4 |
100 | $ 73.74 | 09:42:34 AM | NYSE | 24043G200rh6 |
47 | $ 73.71 | 09:43:11 AM | NYSE | 24043G200rqa |
53 | $ 73.70 | 09:43:26 AM | NYSE | 24043G200rud |
100 | $ 73.70 | 09:43:26 AM | NYSE | 24043G200ruf |
100 | $ 73.71 | 09:43:45 AM | NYSE | 24043G200s0a |
100 | $ 73.71 | 09:43:45 AM | NYSE | 24043G200s0c |
100 | $ 73.71 | 09:43:45 AM | NYSE | 24043G200s0e |
100 | $ 73.71 | 09:43:45 AM | NYSE | 24043G200s0g |
100 | $ 73.73 | 09:44:19 AM | NYSE | 24043G200sy4 |
100 | $ 73.73 | 09:44:19 AM | NYSE | 24043G200sy8 |
100 | $ 73.72 | 09:45:01 AM | NYSE | 24043G200tlb |
100 | $ 73.72 | 09:45:02 AM | NYSE | 24043G200tle |
100 | $ 73.81 | 09:45:10 AM | NYSE | 24043G200tuv |
100 | $ 73.83 | 09:45:27 AM | NYSE | 24043G200u1i |
3 | $ 73.83 | 09:45:33 AM | NYSE | 24043G200u6g |
97 | $ 73.82 | 09:45:43 AM | NYSE | 24043G200u8l |
100 | $ 73.82 | 09:46:37 AM | NYSE | 24043G200uz2 |
100 | $ 73.82 | 09:46:40 AM | NYSE | 24043G200v01 |
59 | $ 73.82 | 09:46:41 AM | NYSE | 24043G200v0d |
41 | $ 73.82 | 09:46:41 AM | NYSE | 24043G200v0f |
100 | $ 73.84 | 09:47:34 AM | NYSE | 24043G200vi2 |
100 | $ 73.84 | 09:47:34 AM | NYSE | 24043G200vi4 |
100 | $ 73.84 | 09:47:34 AM | NYSE | 24043G200vi6 |
57 | $ 73.83 | 09:47:39 AM | NYSE | 24043G200vk4 |
43 | $ 73.82 | 09:47:41 AM | NYSE | 24043G200vkj |
100 | $ 73.79 | 09:47:46 AM | NYSE | 24043G200vng |
100 | $ 73.79 | 09:48:09 AM | NYSE | 24043G200vxm |
100 | $ 73.77 | 09:48:47 AM | NYSE | 24043G200wd2 |
100 | $ 73.77 | 09:48:47 AM | NYSE | 24043G200wd4 |
26 | $ 73.75 | 09:49:29 AM | NYSE | 24043G200ws2 |
100 | $ 73.75 | 09:49:29 AM | NYSE | 24043G200ws4 |
60 | $ 73.75 | 09:49:29 AM | NYSE | 24043G200ws6 |
14 | $ 73.75 | 09:49:29 AM | NYSE | 24043G200ws8 |
76 | $ 73.75 | 09:49:29 AM | NYSE | 24043G200wsa |
24 | $ 73.75 | 09:49:29 AM | NYSE | 24043G200wsc |
100 | $ 73.80 | 09:50:27 AM | NYSE | 24043G200xbg |
100 | $ 73.80 | 09:50:27 AM | NYSE | 24043G200xbi |
100 | $ 73.80 | 09:50:27 AM | NYSE | 24043G200xbk |
40 | $ 73.80 | 09:50:27 AM | NYSE | 24043G200xbm |
60 | $ 73.80 | 09:50:27 AM | NYSE | 24043G200xbo |
100 | $ 73.83 | 09:51:04 AM | NYSE | 24043G200xms |
100 | $ 73.83 | 09:51:04 AM | NYSE | 24043G200xmu |
100 | $ 73.81 | 09:51:27 AM | NYSE | 24043G200xvw |
100 | $ 73.80 | 09:51:33 AM | NYSE | 24043G200xz8 |
100 | $ 73.77 | 09:52:00 AM | NYSE | 24043G200y85 |
100 | $ 73.78 | 09:52:27 AM | NYSE | 24043G200yi5 |
100 | $ 73.78 | 09:52:27 AM | NYSE | 24043G200yi7 |
100 | $ 73.72 | 09:52:52 AM | NYSE | 24043G200yqw |
100 | $ 73.71 | 09:53:08 AM | NYSE | 24043G200yw3 |
100 | $ 73.73 | 09:53:30 AM | NYSE | 24043G200z4p |
100 | $ 73.73 | 09:53:30 AM | NYSE | 24043G200z4r |
25 | $ 73.74 | 09:53:43 AM | NYSE | 24043G200zan |
25 | $ 73.74 | 09:54:10 AM | NYSE | 24043G200zf2 |
75 | $ 73.74 | 09:54:10 AM | NYSE | 24043G200zf4 |
75 | $ 73.74 | 09:54:10 AM | NYSE | 24043G200zf6 |
100 | $ 73.74 | 09:54:10 AM | NYSE | 24043G200zf8 |
100 | $ 73.73 | 09:54:27 AM | NYSE | 24043G200zi4 |
100 | $ 73.72 | 09:54:36 AM | NYSE | 24043G200zli |
96 | $ 73.70 | 09:54:53 AM | NYSE | 24043G200zpc |
100 | $ 73.67 | 09:55:10 AM | NYSE | 24043G200zvq |
4 | $ 73.67 | 09:55:10 AM | NYSE | 24043G200zvs |
100 | $ 73.65 | 09:55:21 AM | NYSE | 24043G200zz9 |
100 | $ 73.71 | 09:56:10 AM | NYSE | 24043G2010db |
100 | $ 73.71 | 09:56:10 AM | NYSE | 24043G2010dd |
100 | $ 73.71 | 09:56:10 AM | NYSE | 24043G2010df |
100 | $ 73.71 | 09:56:10 AM | NYSE | 24043G2010dh |
100 | $ 73.71 | 09:56:26 AM | NYSE | 24043G2010ga |
100 | $ 73.69 | 09:56:42 AM | NYSE | 24043G2010jw |
100 | $ 73.66 | 09:56:52 AM | NYSE | 24043G2010mg |
48 | $ 73.65 | 09:57:03 AM | NYSE | 24043G2010q1 |
52 | $ 73.65 | 09:57:03 AM | NYSE | 24043G2010q3 |
100 | $ 73.64 | 09:58:07 AM | NYSE | 24043G2011eo |
64 | $ 73.66 | 09:58:54 AM | NYSE | 24043G2011s4 |
100 | $ 73.66 | 09:58:54 AM | NYSE | 24043G2011s6 |
36 | $ 73.66 | 09:58:54 AM | NYSE | 24043G2011s8 |
100 | $ 73.66 | 09:58:54 AM | NYSE | 24043G2011sa |
100 | $ 73.66 | 09:58:54 AM | NYSE | 24043G2011sc |
100 | $ 73.66 | 09:58:54 AM | NYSE | 24043G2011se |
100 | $ 73.69 | 09:59:01 AM | NYSE | 24043G2011um |
43 | $ 73.70 | 09:59:42 AM | NYSE | 24043G201266 |
17 | $ 73.70 | 09:59:42 AM | NYSE | 24043G201268 |
57 | $ 73.70 | 09:59:42 AM | NYSE | 24043G20126a |
40 | $ 73.73 | 09:59:47 AM | NYSE | 24043G20127m |
43 | $ 73.73 | 09:59:47 AM | NYSE | 24043G20127o |
100 | $ 73.73 | 09:59:47 AM | NYSE | 24043G20127q |
100 | $ 73.72 | 09:59:59 AM | NYSE | 24043G20129m |
100 | $ 73.75 | 10:00:11 AM | NYSE | 24043G2012bn |
100 | $ 73.71 | 10:00:36 AM | NYSE | 24043G2012iv |
100 | $ 73.70 | 10:00:38 AM | NYSE | 24043G2012jx |
26 | $ 73.68 | 10:00:46 AM | NYSE | 24043G2012ps |
74 | $ 73.67 | 10:01:01 AM | NYSE | 24043G2012ww |
26 | $ 73.67 | 10:01:01 AM | NYSE | 24043G2012wy |
100 | $ 73.69 | 10:02:31 AM | NYSE | 24043G2013u3 |
100 | $ 73.69 | 10:02:31 AM | NYSE | 24043G2013u5 |
74 | $ 73.69 | 10:02:31 AM | NYSE | 24043G2013u7 |
100 | $ 73.69 | 10:02:31 AM | NYSE | 24043G2013u9 |
100 | $ 73.69 | 10:04:21 AM | NYSE | 24043G20152n |
16 | $ 73.69 | 10:04:21 AM | NYSE | 24043G20152r |
84 | $ 73.69 | 10:04:21 AM | NYSE | 24043G20152t |
82 | $ 73.69 | 10:04:21 AM | NYSE | 24043G20152v |
100 | $ 73.69 | 10:04:21 AM | NYSE | 24043G20152x |
100 | $ 73.69 | 10:04:21 AM | NYSE | 24043G20152z |
18 | $ 73.69 | 10:04:21 AM | NYSE | 24043G201531 |
100 | $ 73.69 | 10:04:21 AM | NYSE | 24043G201533 |
7 | $ 73.66 | 10:04:36 AM | NYSE | 24043G2015ag |
37 | $ 73.66 | 10:04:50 AM | NYSE | 24043G2015i7 |
9 | $ 73.66 | 10:04:57 AM | NYSE | 24043G2015kb |
47 | $ 73.66 | 10:05:11 AM | NYSE | 24043G2015wh |
100 | $ 73.66 | 10:05:11 AM | NYSE | 24043G2015wj |
100 | $ 73.66 | 10:05:11 AM | NYSE | 24043G2015wl |
100 | $ 73.64 | 10:05:34 AM | NYSE | 24043G201656 |
100 | $ 73.64 | 10:06:09 AM | NYSE | 24043G2016ld |
100 | $ 73.64 | 10:06:09 AM | NYSE | 24043G2016lf |
100 | $ 73.63 | 10:06:14 AM | NYSE | 24043G2016my |
55 | $ 73.60 | 10:06:42 AM | NYSE | 24043G20170t |
45 | $ 73.60 | 10:06:42 AM | NYSE | 24043G20170v |
17 | $ 73.59 | 10:07:32 AM | NYSE | 24043G2017ko |
83 | $ 73.61 | 10:07:43 AM | NYSE | 24043G2017p9 |
100 | $ 73.61 | 10:07:43 AM | NYSE | 24043G2017pb |
100 | $ 73.61 | 10:07:43 AM | NYSE | 24043G2017pd |
50 | $ 73.59 | 10:08:06 AM | NYSE | 24043G20183e |
50 | $ 73.59 | 10:08:31 AM | NYSE | 24043G2018ic |
100 | $ 73.59 | 10:08:31 AM | NYSE | 24043G2018ie |
100 | $ 73.59 | 10:08:31 AM | NYSE | 24043G2018ig |
100 | $ 73.57 | 10:08:33 AM | NYSE | 24043G2018jd |
100 | $ 73.55 | 10:08:43 AM | NYSE | 24043G2018mf |
100 | $ 73.54 | 10:09:59 AM | NYSE | 24043G2019mp |
100 | $ 73.54 | 10:09:59 AM | NYSE | 24043G2019mr |
100 | $ 73.53 | 10:10:18 AM | NYSE | 24043G2019wu |
100 | $ 73.53 | 10:10:18 AM | NYSE | 24043G2019ww |
100 | $ 73.52 | 10:10:24 AM | NYSE | 24043G2019zc |
85 | $ 73.51 | 10:11:44 AM | NYSE | 24043G201bad |
100 | $ 73.51 | 10:11:44 AM | NYSE | 24043G201baf |
15 | $ 73.51 | 10:11:44 AM | NYSE | 24043G201bah |
100 | $ 73.51 | 10:11:44 AM | NYSE | 24043G201baj |
100 | $ 73.52 | 10:12:35 AM | NYSE | 24043G201bxd |
100 | $ 73.53 | 10:13:09 AM | NYSE | 24043G201c8d |
100 | $ 73.54 | 10:13:19 AM | NYSE | 24043G201cbv |
100 | $ 73.54 | 10:13:19 AM | NYSE | 24043G201cc5 |
100 | $ 73.54 | 10:13:20 AM | NYSE | 24043G201cc7 |
100 | $ 73.53 | 10:13:29 AM | NYSE | 24043G201cej |
100 | $ 73.55 | 10:13:34 AM | NYSE | 24043G201cg3 |
100 | $ 73.60 | 10:15:12 AM | NYSE | 24043G201deh |
100 | $ 73.60 | 10:15:12 AM | NYSE | 24043G201dej |
100 | $ 73.60 | 10:15:12 AM | NYSE | 24043G201del |
100 | $ 73.60 | 10:15:12 AM | NYSE | 24043G201den |
100 | $ 73.61 | 10:16:02 AM | NYSE | 24043G201dvi |
100 | $ 73.61 | 10:16:02 AM | NYSE | 24043G201dvk |
100 | $ 73.62 | 10:16:13 AM | NYSE | 24043G201e19 |
100 | $ 73.61 | 10:16:57 AM | NYSE | 24043G201eec |
100 | $ 73.61 | 10:16:57 AM | NYSE | 24043G201eee |
100 | $ 73.62 | 10:17:16 AM | NYSE | 24043G201el2 |
70 | $ 73.62 | 10:17:42 AM | NYSE | 24043G201es1 |
30 | $ 73.62 | 10:17:42 AM | NYSE | 24043G201es3 |
100 | $ 73.60 | 10:18:08 AM | NYSE | 24043G201f4l |
7 | $ 73.66 | 10:18:42 AM | NYSE | 24043G201fg1 |
20 | $ 73.66 | 10:18:42 AM | NYSE | 24043G201fg3 |
73 | $ 73.68 | 10:18:51 AM | NYSE | 24043G201fjf |
100 | $ 73.68 | 10:18:51 AM | NYSE | 24043G201fjh |
100 | $ 73.68 | 10:18:59 AM | NYSE | 24043G201fmp |
100 | $ 73.65 | 10:19:12 AM | NYSE | 24043G201fri |
100 | $ 73.65 | 10:19:22 AM | NYSE | 24043G201fum |
100 | $ 73.65 | 10:19:36 AM | NYSE | 24043G201fzc |
100 | $ 73.66 | 10:20:15 AM | NYSE | 24043G201gc3 |
12 | $ 73.65 | 10:20:40 AM | NYSE | 24043G201gkq |
100 | $ 73.66 | 10:21:20 AM | NYSE | 24043G201h2t |
88 | $ 73.66 | 10:21:20 AM | NYSE | 24043G201h2v |
100 | $ 73.68 | 10:22:06 AM | NYSE | 24043G201hib |
100 | $ 73.68 | 10:22:06 AM | NYSE | 24043G201hid |
100 | $ 73.72 | 10:22:52 AM | NYSE | 24043G201i05 |
100 | $ 73.78 | 10:23:49 AM | NYSE | 24043G201ilt |
100 | $ 73.78 | 10:23:49 AM | NYSE | 24043G201ilv |
100 | $ 73.78 | 10:23:49 AM | NYSE | 24043G201ilx |
100 | $ 73.78 | 10:23:50 AM | NYSE | 24043G201ilz |
100 | $ 73.77 | 10:24:00 AM | NYSE | 24043G201ipn |
100 | $ 73.74 | 10:24:10 AM | NYSE | 24043G201isg |
100 | $ 73.73 | 10:24:13 AM | NYSE | 24043G201it3 |
99 | $ 73.71 | 10:24:36 AM | NYSE | 24043G201j2k |
1 | $ 73.71 | 10:24:44 AM | NYSE | 24043G201j5l |
100 | $ 73.71 | 10:24:44 AM | NYSE | 24043G201j5n |
93 | $ 73.69 | 10:25:02 AM | NYSE | 24043G201jbp |
7 | $ 73.69 | 10:25:02 AM | NYSE | 24043G201jbr |
100 | $ 73.67 | 10:26:20 AM | NYSE | 24043G201k5n |
26 | $ 73.65 | 10:26:50 AM | NYSE | 24043G201kg4 |
8 | $ 73.65 | 10:26:50 AM | NYSE | 24043G201kg7 |
66 | $ 73.65 | 10:26:50 AM | NYSE | 24043G201kg9 |
100 | $ 73.68 | 10:27:00 AM | NYSE | 24043G201kjw |
100 | $ 73.68 | 10:27:43 AM | NYSE | 24043G201l4z |
100 | $ 73.68 | 10:28:19 AM | NYSE | 24043G201lg9 |
100 | $ 73.70 | 10:28:38 AM | NYSE | 24043G201loq |
100 | $ 73.70 | 10:28:38 AM | NYSE | 24043G201los |
27 | $ 73.74 | 10:30:04 AM | NYSE | 24043G201mtp |
100 | $ 73.76 | 10:30:07 AM | NYSE | 24043G201mvh |
100 | $ 73.76 | 10:30:07 AM | NYSE | 24043G201mvj |
100 | $ 73.76 | 10:30:07 AM | NYSE | 24043G201mvl |
73 | $ 73.76 | 10:30:07 AM | NYSE | 24043G201mvn |
100 | $ 73.78 | 10:30:20 AM | NYSE | 24043G201n22 |
98 | $ 73.77 | 10:31:04 AM | NYSE | 24043G201ng3 |
100 | $ 73.81 | 10:31:26 AM | NYSE | 24043G201nni |
2 | $ 73.81 | 10:31:26 AM | NYSE | 24043G201nnl |
4 | $ 73.86 | 10:31:48 AM | NYSE | 24043G201nvd |
96 | $ 73.86 | 10:31:52 AM | NYSE | 24043G201nxr |
100 | $ 73.86 | 10:31:53 AM | NYSE | 24043G201nxt |
100 | $ 73.84 | 10:32:23 AM | NYSE | 24043G201oac |
100 | $ 73.85 | 10:33:00 AM | NYSE | 24043G201okv |
100 | $ 73.83 | 10:33:18 AM | NYSE | 24043G201orx |
100 | $ 73.84 | 10:33:56 AM | NYSE | 24043G201p7e |
100 | $ 73.84 | 10:33:56 AM | NYSE | 24043G201p7g |
100 | $ 73.83 | 10:34:06 AM | NYSE | 24043G201pf1 |
100 | $ 73.84 | 10:34:24 AM | NYSE | 24043G201ppb |
29 | $ 73.81 | 10:35:16 AM | NYSE | 24043G201q4i |
20 | $ 73.81 | 10:35:16 AM | NYSE | 24043G201q4k |
51 | $ 73.81 | 10:35:31 AM | NYSE | 24043G201q86 |
100 | $ 73.81 | 10:35:31 AM | NYSE | 24043G201q88 |
100 | $ 73.80 | 10:35:42 AM | NYSE | 24043G201qd2 |
100 | $ 73.79 | 10:36:13 AM | NYSE | 24043G201qnn |
100 | $ 73.79 | 10:37:05 AM | NYSE | 24043G201r66 |
100 | $ 73.82 | 10:37:37 AM | NYSE | 24043G201rhz |
100 | $ 73.82 | 10:37:37 AM | NYSE | 24043G201ri1 |
100 | $ 73.82 | 10:37:37 AM | NYSE | 24043G201ri3 |
100 | $ 73.83 | 10:37:56 AM | NYSE | 24043G201row |
100 | $ 73.82 | 10:38:21 AM | NYSE | 24043G201rwm |
100 | $ 73.81 | 10:38:30 AM | NYSE | 24043G201s57 |
100 | $ 73.83 | 10:39:30 AM | NYSE | 24043G201sot |
100 | $ 73.83 | 10:39:31 AM | NYSE | 24043G201sov |
89 | $ 73.84 | 10:40:52 AM | NYSE | 24043G201trm |
100 | $ 73.84 | 10:40:52 AM | NYSE | 24043G201tro |
11 | $ 73.84 | 10:40:52 AM | NYSE | 24043G201trq |
91 | $ 73.84 | 10:40:52 AM | NYSE | 24043G201trs |
100 | $ 73.84 | 10:40:52 AM | NYSE | 24043G201tru |
9 | $ 73.84 | 10:40:52 AM | NYSE | 24043G201trw |
100 | $ 73.83 | 10:41:03 AM | NYSE | 24043G201twc |
100 | $ 73.81 | 10:41:49 AM | NYSE | 24043G201ua2 |
60 | $ 73.80 | 10:42:06 AM | NYSE | 24043G201uh6 |
40 | $ 73.80 | 10:42:06 AM | NYSE | 24043G201uh8 |
58 | $ 73.87 | 10:42:38 AM | NYSE | 24043G201uqd |
42 | $ 73.87 | 10:42:39 AM | NYSE | 24043G201uqg |
100 | $ 73.89 | 10:42:50 AM | NYSE | 24043G201utw |
16 | $ 73.90 | 10:43:21 AM | NYSE | 24043G201v91 |
30 | $ 73.90 | 10:43:21 AM | NYSE | 24043G201v93 |
54 | $ 73.90 | 10:43:37 AM | NYSE | 24043G201vdr |
100 | $ 73.93 | 10:44:13 AM | NYSE | 24043G201vpi |
100 | $ 73.93 | 10:44:13 AM | NYSE | 24043G201vpk |
100 | $ 73.93 | 10:44:13 AM | NYSE | 24043G201vps |
100 | $ 73.94 | 10:45:26 AM | NYSE | 24043G201wgb |
100 | $ 73.94 | 10:45:26 AM | NYSE | 24043G201wgd |
100 | $ 73.94 | 10:45:26 AM | NYSE | 24043G201wgf |
86 | $ 73.93 | 10:45:36 AM | NYSE | 24043G201wkp |
14 | $ 73.93 | 10:45:36 AM | NYSE | 24043G201wkr |
100 | $ 73.97 | 10:47:01 AM | NYSE | 24043G201xdj |
100 | $ 73.97 | 10:47:01 AM | NYSE | 24043G201xdl |
100 | $ 73.97 | 10:47:01 AM | NYSE | 24043G201xdn |
100 | $ 73.97 | 10:47:01 AM | NYSE | 24043G201xdp |
100 | $ 73.96 | 10:47:19 AM | NYSE | 24043G201xle |
67 | $ 73.95 | 10:48:20 AM | NYSE | 24043G201y9b |
95 | $ 73.95 | 10:48:20 AM | NYSE | 24043G201y95 |
5 | $ 73.95 | 10:48:20 AM | NYSE | 24043G201y97 |
33 | $ 73.95 | 10:48:20 AM | NYSE | 24043G201y99 |
3 | $ 73.91 | 10:48:36 AM | NYSE | 24043G201ye6 |
82 | $ 73.91 | 10:48:43 AM | NYSE | 24043G201yg3 |
15 | $ 73.91 | 10:48:48 AM | NYSE | 24043G201yid |
40 | $ 73.91 | 10:48:48 AM | NYSE | 24043G201yih |
60 | $ 73.91 | 10:48:50 AM | NYSE | 24043G201ykv |
100 | $ 73.96 | 10:49:47 AM | NYSE | 24043G201z3q |
100 | $ 73.96 | 10:49:47 AM | NYSE | 24043G201z3s |
100 | $ 73.96 | 10:49:47 AM | NYSE | 24043G201z3u |
100 | $ 73.96 | 10:51:27 AM | NYSE | 24043G20206k |
100 | $ 73.96 | 10:51:27 AM | NYSE | 24043G20206m |
100 | $ 73.96 | 10:51:27 AM | NYSE | 24043G20206o |
100 | $ 73.96 | 10:51:27 AM | NYSE | 24043G20206q |
100 | $ 73.99 | 10:52:03 AM | NYSE | 24043G2020jq |
100 | $ 73.99 | 10:52:03 AM | NYSE | 24043G2020js |
100 | $ 74.00 | 10:52:10 AM | NYSE | 24043G2020l9 |
64 | $ 73.98 | 10:52:43 AM | NYSE | 24043G2020vg |
27 | $ 73.98 | 10:52:43 AM | NYSE | 24043G2020vi |
9 | $ 73.98 | 10:52:43 AM | NYSE | 24043G2020vk |
23 | $ 73.98 | 10:52:58 AM | NYSE | 24043G20213z |
77 | $ 74.02 | 10:53:12 AM | NYSE | 24043G2021cr |
100 | $ 74.02 | 10:53:12 AM | NYSE | 24043G2021ct |
100 | $ 74.05 | 10:53:32 AM | NYSE | 24043G2021oh |
100 | $ 74.10 | 10:55:25 AM | NYSE | 24043G2022vi |
100 | $ 74.10 | 10:55:25 AM | NYSE | 24043G2022vk |
100 | $ 74.10 | 10:55:25 AM | NYSE | 24043G2022vm |
100 | $ 74.10 | 10:55:25 AM | NYSE | 24043G2022vo |
81 | $ 74.08 | 10:55:37 AM | NYSE | 24043G2022yv |
19 | $ 74.08 | 10:55:37 AM | NYSE | 24043G2022yx |
61 | $ 74.07 | 10:55:42 AM | NYSE | 24043G20230c |
39 | $ 74.07 | 10:55:42 AM | NYSE | 24043G20230e |
75 | $ 74.06 | 10:56:19 AM | NYSE | 24043G2023da |
100 | $ 74.07 | 10:56:34 AM | NYSE | 24043G2023ht |
25 | $ 74.07 | 10:56:34 AM | NYSE | 24043G2023hv |
100 | $ 74.07 | 10:57:08 AM | NYSE | 24043G2023uz |
100 | $ 74.11 | 10:58:05 AM | NYSE | 24043G2024ih |
100 | $ 74.11 | 10:58:06 AM | NYSE | 24043G2024ij |
100 | $ 74.11 | 10:58:06 AM | NYSE | 24043G2024il |
100 | $ 74.15 | 10:59:48 AM | NYSE | 24043G2025ms |
100 | $ 74.15 | 10:59:48 AM | NYSE | 24043G2025mu |
100 | $ 74.15 | 10:59:48 AM | NYSE | 24043G2025mw |
100 | $ 74.15 | 10:59:48 AM | NYSE | 24043G2025my |
100 | $ 74.18 | 10:59:56 AM | NYSE | 24043G2025qb |
100 | $ 74.18 | 10:59:56 AM | NYSE | 24043G2025qd |
45 | $ 74.17 | 11:00:09 AM | NYSE | 24043G2025u3 |
55 | $ 74.17 | 11:00:09 AM | NYSE | 24043G2025u5 |
100 | $ 74.13 | 11:00:26 AM | NYSE | 24043G202614 |
100 | $ 74.13 | 11:00:44 AM | NYSE | 24043G2026bl |
26 | $ 74.13 | 11:00:58 AM | NYSE | 24043G2026h4 |
74 | $ 74.14 | 11:01:06 AM | NYSE | 24043G2026mi |
100 | $ 74.14 | 11:01:06 AM | NYSE | 24043G2026mk |
100 | $ 74.11 | 11:01:51 AM | NYSE | 24043G20273z |
100 | $ 74.10 | 11:02:35 AM | NYSE | 24043G2027ln |
100 | $ 74.10 | 11:02:35 AM | NYSE | 24043G2027lp |
100 | $ 74.10 | 11:03:14 AM | NYSE | 24043G2027zv |
100 | $ 74.15 | 11:04:21 AM | NYSE | 24043G2028md |
100 | $ 74.15 | 11:04:21 AM | NYSE | 24043G2028mf |
100 | $ 74.15 | 11:04:22 AM | NYSE | 24043G2028mh |
100 | $ 74.15 | 11:04:22 AM | NYSE | 24043G2028mj |
64 | $ 74.14 | 11:04:37 AM | NYSE | 24043G2028ra |
36 | $ 74.14 | 11:04:37 AM | NYSE | 24043G2028rc |
72 | $ 74.13 | 11:05:03 AM | NYSE | 24043G202905 |
28 | $ 74.13 | 11:05:34 AM | NYSE | 24043G2029bj |
72 | $ 74.13 | 11:05:34 AM | NYSE | 24043G2029bl |
8 | $ 74.13 | 11:05:34 AM | NYSE | 24043G2029bx |
28 | $ 74.13 | 11:05:34 AM | NYSE | 24043G2029bz |
82 | $ 74.12 | 11:06:05 AM | NYSE | 24043G2029np |
10 | $ 74.12 | 11:06:05 AM | NYSE | 24043G2029nt |
14 | $ 74.12 | 11:06:05 AM | NYSE | 24043G2029nw |
86 | $ 74.12 | 11:06:05 AM | NYSE | 24043G2029nz |
6 | $ 74.15 | 11:06:30 AM | NYSE | 24043G2029wn |
3 | $ 74.18 | 11:07:42 AM | NYSE | 24043G202arx |
78 | $ 74.21 | 11:08:27 AM | NYSE | 24043G202bjn |
13 | $ 74.20 | 11:08:45 AM | NYSE | 24043G202bq5 |
99 | $ 74.20 | 11:08:45 AM | NYSE | 24043G202bq7 |
68 | $ 74.20 | 11:08:45 AM | NYSE | 24043G202bq9 |
1 | $ 74.20 | 11:08:45 AM | NYSE | 24043G202bqb |
4 | $ 74.20 | 11:08:46 AM | NYSE | 24043G202bqf |
28 | $ 74.20 | 11:08:46 AM | NYSE | 24043G202bqh |
100 | $ 74.20 | 11:08:46 AM | NYSE | 24043G202bqj |
35 | $ 74.20 | 11:08:46 AM | NYSE | 24043G202bql |
65 | $ 74.20 | 11:08:46 AM | NYSE | 24043G202bqn |
7 | $ 74.20 | 11:08:46 AM | NYSE | 24043G202bqp |
29 | $ 74.20 | 11:08:46 AM | NYSE | 24043G202bqr |
32 | $ 74.20 | 11:08:46 AM | NYSE | 24043G202bqt |
1 | $ 74.20 | 11:08:46 AM | NYSE | 24043G202bqv |
19 | $ 74.20 | 11:08:46 AM | NYSE | 24043G202bqy |
31 | $ 74.20 | 11:08:46 AM | NYSE | 24043G202br0 |
81 | $ 74.21 | 11:09:09 AM | NYSE | 24043G202bzw |
100 | $ 74.21 | 11:09:09 AM | NYSE | 24043G202bzy |
100 | $ 74.21 | 11:09:09 AM | NYSE | 24043G202c00 |
100 | $ 74.18 | 11:09:23 AM | NYSE | 24043G202c9d |
100 | $ 74.18 | 11:09:47 AM | NYSE | 24043G202chx |
100 | $ 74.18 | 11:10:17 AM | NYSE | 24043G202cym |
100 | $ 74.17 | 11:10:37 AM | NYSE | 24043G202d3c |
100 | $ 74.17 | 11:10:37 AM | NYSE | 24043G202d3j |
100 | $ 74.16 | 11:11:02 AM | NYSE | 24043G202dg3 |
53 | $ 74.18 | 11:11:57 AM | NYSE | 24043G202e5b |
40 | $ 74.18 | 11:11:58 AM | NYSE | 24043G202e5d |
7 | $ 74.18 | 11:12:05 AM | NYSE | 24043G202e92 |
38 | $ 74.18 | 11:12:05 AM | NYSE | 24043G202e95 |
3 | $ 74.18 | 11:12:05 AM | NYSE | 24043G202e97 |
100 | $ 74.18 | 11:12:05 AM | NYSE | 24043G202e99 |
59 | $ 74.18 | 11:12:05 AM | NYSE | 24043G202e9b |
100 | $ 74.16 | 11:12:34 AM | NYSE | 24043G202el8 |
100 | $ 74.16 | 11:12:43 AM | NYSE | 24043G202erc |
100 | $ 74.24 | 11:13:51 AM | NYSE | 24043G202fgp |
100 | $ 74.24 | 11:13:52 AM | NYSE | 24043G202fgr |
100 | $ 74.24 | 11:13:52 AM | NYSE | 24043G202fgt |
100 | $ 74.25 | 11:14:26 AM | NYSE | 24043G202fra |
42 | $ 74.23 | 11:14:54 AM | NYSE | 24043G202fzh |
2 | $ 74.23 | 11:14:54 AM | NYSE | 24043G202fzj |
58 | $ 74.23 | 11:14:54 AM | NYSE | 24043G202fzl |
4 | $ 74.23 | 11:14:54 AM | NYSE | 24043G202fzq |
24 | $ 74.23 | 11:15:00 AM | NYSE | 24043G202g2q |
70 | $ 74.23 | 11:15:00 AM | NYSE | 24043G202g2s |
100 | $ 74.21 | 11:15:12 AM | NYSE | 24043G202g7b |
100 | $ 74.20 | 11:15:37 AM | NYSE | 24043G202ghn |
100 | $ 74.20 | 11:15:57 AM | NYSE | 24043G202gqd |
100 | $ 74.24 | 11:17:00 AM | NYSE | 24043G202hfe |
100 | $ 74.24 | 11:17:00 AM | NYSE | 24043G202hfg |
100 | $ 74.24 | 11:17:00 AM | NYSE | 24043G202hfi |
100 | $ 74.25 | 11:18:03 AM | NYSE | 24043G202i99 |
100 | $ 74.25 | 11:18:03 AM | NYSE | 24043G202i9b |
100 | $ 74.25 | 11:18:03 AM | NYSE | 24043G202i9d |
94 | $ 74.22 | 11:18:34 AM | NYSE | 24043G202isf |
6 | $ 74.23 | 11:18:50 AM | NYSE | 24043G202j1f |
94 | $ 74.23 | 11:18:50 AM | NYSE | 24043G202j1i |
6 | $ 74.23 | 11:18:50 AM | NYSE | 24043G202j1k |
36 | $ 74.23 | 11:18:50 AM | NYSE | 24043G202j1m |
64 | $ 74.23 | 11:18:50 AM | NYSE | 24043G202j1o |
100 | $ 74.25 | 11:19:28 AM | NYSE | 24043G202jgo |
100 | $ 74.23 | 11:19:49 AM | NYSE | 24043G202jpx |
100 | $ 74.23 | 11:20:04 AM | NYSE | 24043G202juq |
100 | $ 74.22 | 11:21:11 AM | NYSE | 24043G202kks |
100 | $ 74.22 | 11:21:11 AM | NYSE | 24043G202kku |
68 | $ 74.22 | 11:21:11 AM | NYSE | 24043G202kkw |
100 | $ 74.22 | 11:21:11 AM | NYSE | 24043G202kky |
32 | $ 74.22 | 11:21:11 AM | NYSE | 24043G202kl0 |
100 | $ 74.21 | 11:21:48 AM | NYSE | 24043G202l45 |
100 | $ 74.21 | 11:22:19 AM | NYSE | 24043G202lea |
100 | $ 74.21 | 11:22:19 AM | NYSE | 24043G202lec |
100 | $ 74.19 | 11:22:39 AM | NYSE | 24043G202liw |
100 | $ 74.18 | 11:22:53 AM | NYSE | 24043G202lnv |
6 | $ 74.16 | 11:23:02 AM | NYSE | 24043G202lrm |
50 | $ 74.20 | 11:23:12 AM | NYSE | 24043G202lwh |
47 | $ 74.21 | 11:23:34 AM | NYSE | 24043G202m3v |
44 | $ 74.21 | 11:23:34 AM | NYSE | 24043G202m3x |
53 | $ 74.21 | 11:23:34 AM | NYSE | 24043G202m3z |
100 | $ 74.20 | 11:23:57 AM | NYSE | 24043G202mas |
100 | $ 74.21 | 11:25:01 AM | NYSE | 24043G202mvz |
100 | $ 74.21 | 11:25:01 AM | NYSE | 24043G202mw1 |
100 | $ 74.21 | 11:25:01 AM | NYSE | 24043G202mw3 |
79 | $ 74.21 | 11:26:44 AM | NYSE | 24043G202o2q |
100 | $ 74.21 | 11:26:44 AM | NYSE | 24043G202o2s |
100 | $ 74.21 | 11:26:44 AM | NYSE | 24043G202o2u |
100 | $ 74.21 | 11:26:44 AM | NYSE | 24043G202o2w |
100 | $ 74.21 | 11:26:44 AM | NYSE | 24043G202o2y |
21 | $ 74.21 | 11:26:44 AM | NYSE | 24043G202o30 |
100 | $ 74.23 | 11:27:07 AM | NYSE | 24043G202odr |
100 | $ 74.25 | 11:27:33 AM | NYSE | 24043G202oky |
100 | $ 74.27 | 11:27:46 AM | NYSE | 24043G202ops |
60 | $ 74.32 | 11:29:40 AM | NYSE | 24043G202pvl |
100 | $ 74.32 | 11:29:40 AM | NYSE | 24043G202pvh |
100 | $ 74.32 | 11:29:40 AM | NYSE | 24043G202pvj |
100 | $ 74.31 | 11:29:55 AM | NYSE | 24043G202q6y |
40 | $ 74.31 | 11:29:55 AM | NYSE | 24043G202q70 |
100 | $ 74.31 | 11:29:55 AM | NYSE | 24043G202q72 |
100 | $ 74.30 | 11:30:00 AM | NYSE | 24043G202q8f |
100 | $ 74.28 | 11:30:13 AM | NYSE | 24043G202qdx |
100 | $ 74.26 | 11:30:34 AM | NYSE | 24043G202qqe |
100 | $ 74.22 | 11:31:26 AM | NYSE | 24043G202ret |
100 | $ 74.24 | 11:31:34 AM | NYSE | 24043G202rh2 |
100 | $ 74.24 | 11:31:53 AM | NYSE | 24043G202rq2 |
29 | $ 74.21 | 11:32:01 AM | NYSE | 24043G202rse |
99 | $ 74.28 | 11:33:18 AM | NYSE | 24043G202so5 |
100 | $ 74.28 | 11:33:18 AM | NYSE | 24043G202so7 |
71 | $ 74.28 | 11:33:18 AM | NYSE | 24043G202so9 |
1 | $ 74.28 | 11:33:18 AM | NYSE | 24043G202sob |
100 | $ 74.28 | 11:34:05 AM | NYSE | 24043G202t7f |
100 | $ 74.28 | 11:34:05 AM | NYSE | 24043G202t7h |
100 | $ 74.27 | 11:34:50 AM | NYSE | 24043G202tna |
100 | $ 74.27 | 11:34:50 AM | NYSE | 24043G202tnc |
100 | $ 74.25 | 11:35:02 AM | NYSE | 24043G202tqs |
100 | $ 74.24 | 11:36:07 AM | NYSE | 24043G202ugp |
100 | $ 74.25 | 11:36:37 AM | NYSE | 24043G202uov |
100 | $ 74.25 | 11:36:37 AM | NYSE | 24043G202uox |
58 | $ 74.23 | 11:36:57 AM | NYSE | 24043G202uxg |
42 | $ 74.23 | 11:36:57 AM | NYSE | 24043G202uxk |
100 | $ 74.22 | 11:37:05 AM | NYSE | 24043G202v1u |
100 | $ 74.21 | 11:37:46 AM | NYSE | 24043G202vgc |
100 | $ 74.19 | 11:38:02 AM | NYSE | 24043G202vna |
100 | $ 74.22 | 11:38:39 AM | NYSE | 24043G202w4k |
100 | $ 74.23 | 11:39:05 AM | NYSE | 24043G202we0 |
100 | $ 74.23 | 11:39:12 AM | NYSE | 24043G202wg1 |
20 | $ 74.21 | 11:39:26 AM | NYSE | 24043G202wll |
9 | $ 74.21 | 11:39:26 AM | NYSE | 24043G202wln |
71 | $ 74.21 | 11:39:26 AM | NYSE | 24043G202wlp |
100 | $ 74.20 | 11:40:00 AM | NYSE | 24043G202x28 |
100 | $ 74.19 | 11:40:10 AM | NYSE | 24043G202x71 |
100 | $ 74.18 | 11:40:25 AM | NYSE | 24043G202xcx |
4 | $ 74.20 | 11:41:35 AM | NYSE | 24043G202xzo |
22 | $ 74.20 | 11:41:35 AM | NYSE | 24043G202xzq |
100 | $ 74.20 | 11:41:35 AM | NYSE | 24043G202xzs |
74 | $ 74.20 | 11:41:35 AM | NYSE | 24043G202xzu |
100 | $ 74.18 | 11:41:57 AM | NYSE | 24043G202ya2 |
100 | $ 74.17 | 11:42:48 AM | NYSE | 24043G202yqj |
100 | $ 74.17 | 11:42:48 AM | NYSE | 24043G202yql |
100 | $ 74.15 | 11:43:04 AM | NYSE | 24043G202ywl |
100 | $ 74.14 | 11:43:31 AM | NYSE | 24043G202z5p |
83 | $ 74.13 | 11:44:33 AM | NYSE | 24043G202zty |
17 | $ 74.13 | 11:44:33 AM | NYSE | 24043G202zu0 |
100 | $ 74.12 | 11:44:43 AM | NYSE | 24043G202zwh |
40 | $ 74.13 | 11:45:00 AM | NYSE | 24043G20300i |
60 | $ 74.13 | 11:45:00 AM | NYSE | 24043G20300k |
25 | $ 74.12 | 11:45:11 AM | NYSE | 24043G20303o |
66 | $ 74.12 | 11:45:11 AM | NYSE | 24043G20303q |
9 | $ 74.12 | 11:45:11 AM | NYSE | 24043G20303m |
100 | $ 74.18 | 11:46:01 AM | NYSE | 24043G2030kl |
100 | $ 74.17 | 11:46:22 AM | NYSE | 24043G2030r6 |
12 | $ 74.14 | 11:46:32 AM | NYSE | 24043G2030v0 |
51 | $ 74.14 | 11:46:32 AM | NYSE | 24043G2030v2 |
37 | $ 74.17 | 11:48:54 AM | NYSE | 24043G2032c7 |
100 | $ 74.17 | 11:48:54 AM | NYSE | 24043G2032c9 |
91 | $ 74.17 | 11:48:54 AM | NYSE | 24043G2032cb |
9 | $ 74.17 | 11:48:54 AM | NYSE | 24043G2032cd |
100 | $ 74.22 | 11:49:52 AM | NYSE | 24043G2032tf |
100 | $ 74.22 | 11:49:52 AM | NYSE | 24043G2032th |
15 | $ 74.21 | 11:49:56 AM | NYSE | 24043G2032u1 |
71 | $ 74.21 | 11:49:56 AM | NYSE | 24043G2032u3 |
14 | $ 74.21 | 11:49:56 AM | NYSE | 24043G2032u5 |
63 | $ 74.21 | 11:50:03 AM | NYSE | 24043G2032vv |
37 | $ 74.21 | 11:50:03 AM | NYSE | 24043G2032vx |
100 | $ 74.20 | 11:50:57 AM | NYSE | 24043G2033e2 |
100 | $ 74.20 | 11:51:25 AM | NYSE | 24043G2033lu |
100 | $ 74.24 | 11:54:24 AM | NYSE | 24043G20351t |
100 | $ 74.24 | 11:54:24 AM | NYSE | 24043G20351v |
100 | $ 74.24 | 11:54:24 AM | NYSE | 24043G20351x |
84 | $ 74.24 | 11:54:24 AM | NYSE | 24043G20351z |
16 | $ 74.24 | 11:54:24 AM | NYSE | 24043G203521 |
100 | $ 74.24 | 11:55:08 AM | NYSE | 24043G2035h6 |
100 | $ 74.27 | 11:57:30 AM | NYSE | 24043G2036w2 |
100 | $ 74.27 | 11:57:30 AM | NYSE | 24043G2036w4 |
86 | $ 74.27 | 11:57:30 AM | NYSE | 24043G2036w6 |
100 | $ 74.27 | 11:57:30 AM | NYSE | 24043G2036w8 |
14 | $ 74.27 | 11:57:30 AM | NYSE | 24043G2036wa |
100 | $ 74.27 | 11:57:30 AM | NYSE | 24043G2036wc |
5 | $ 74.29 | 11:58:12 AM | NYSE | 24043G20379r |
95 | $ 74.28 | 11:58:32 AM | NYSE | 24043G2037gi |
100 | $ 74.28 | 11:58:32 AM | NYSE | 24043G2037gk |
26 | $ 74.26 | 11:58:56 AM | NYSE | 24043G2037mw |
74 | $ 74.25 | 11:59:00 AM | NYSE | 24043G2037nj |
100 | $ 74.26 | 12:00:05 PM | NYSE | 24043G20384t |
100 | $ 74.25 | 12:00:41 PM | NYSE | 24043G2038l5 |
100 | $ 74.25 | 12:00:41 PM | NYSE | 24043G2038l7 |
100 | $ 74.24 | 12:01:22 PM | NYSE | 24043G2038v3 |
100 | $ 74.23 | 12:01:45 PM | NYSE | 24043G203921 |
79 | $ 74.23 | 12:03:19 PM | NYSE | 24043G203a8m |
21 | $ 74.24 | 12:03:37 PM | NYSE | 24043G203adh |
100 | $ 74.24 | 12:03:37 PM | NYSE | 24043G203adj |
100 | $ 74.24 | 12:03:37 PM | NYSE | 24043G203adl |
84 | $ 74.26 | 12:04:14 PM | NYSE | 24043G203apl |
84 | $ 74.26 | 12:04:27 PM | NYSE | 24043G203asp |
16 | $ 74.26 | 12:04:27 PM | NYSE | 24043G203asr |
16 | $ 74.26 | 12:04:27 PM | NYSE | 24043G203ast |
100 | $ 74.25 | 12:04:43 PM | NYSE | 24043G203ay9 |
100 | $ 74.23 | 12:04:49 PM | NYSE | 24043G203azn |
100 | $ 74.23 | 12:05:10 PM | NYSE | 24043G203b5m |
100 | $ 74.22 | 12:06:27 PM | NYSE | 24043G203brg |
100 | $ 74.20 | 12:07:03 PM | NYSE | 24043G203c24 |
95 | $ 74.19 | 12:07:53 PM | NYSE | 24043G203chq |
5 | $ 74.19 | 12:08:03 PM | NYSE | 24043G203cki |
100 | $ 74.19 | 12:08:03 PM | NYSE | 24043G203ckk |
95 | $ 74.23 | 12:09:44 PM | NYSE | 24043G203dbf |
5 | $ 74.25 | 12:11:02 PM | NYSE | 24043G203dw4 |
95 | $ 74.25 | 12:11:02 PM | NYSE | 24043G203dw6 |
100 | $ 74.25 | 12:11:02 PM | NYSE | 24043G203dw8 |
5 | $ 74.25 | 12:11:02 PM | NYSE | 24043G203dwa |
100 | $ 74.25 | 12:11:02 PM | NYSE | 24043G203dwc |
100 | $ 74.25 | 12:11:02 PM | NYSE | 24043G203dwe |
100 | $ 74.25 | 12:11:02 PM | NYSE | 24043G203dwg |
7 | $ 74.22 | 12:12:29 PM | NYSE | 24043G203ek1 |
93 | $ 74.29 | 12:15:30 PM | NYSE | 24043G203fwr |
100 | $ 74.29 | 12:15:30 PM | NYSE | 24043G203fww |
100 | $ 74.29 | 12:15:30 PM | NYSE | 24043G203fwy |
100 | $ 74.29 | 12:15:30 PM | NYSE | 24043G203fx0 |
100 | $ 74.29 | 12:15:30 PM | NYSE | 24043G203fx6 |
100 | $ 74.29 | 12:15:30 PM | NYSE | 24043G203fx8 |
100 | $ 74.29 | 12:15:30 PM | NYSE | 24043G203fxa |
100 | $ 74.29 | 12:15:30 PM | NYSE | 24043G203fxc |
100 | $ 74.29 | 12:15:30 PM | NYSE | 24043G203fxe |
100 | $ 74.32 | 12:16:15 PM | NYSE | 24043G203g9v |
100 | $ 74.32 | 12:16:15 PM | NYSE | 24043G203g9x |
100 | $ 74.31 | 12:16:47 PM | NYSE | 24043G203ggv |
100 | $ 74.36 | 12:19:15 PM | NYSE | 24043G203hnc |
85 | $ 74.36 | 12:19:15 PM | NYSE | 24043G203hne |
100 | $ 74.36 | 12:19:15 PM | NYSE | 24043G203hng |
15 | $ 74.36 | 12:19:15 PM | NYSE | 24043G203hni |
100 | $ 74.36 | 12:19:15 PM | NYSE | 24043G203hnk |
100 | $ 74.36 | 12:19:15 PM | NYSE | 24043G203hnn |
100 | $ 74.36 | 12:20:28 PM | NYSE | 24043G203i5e |
45 | $ 74.36 | 12:20:28 PM | NYSE | 24043G203i5g |
55 | $ 74.36 | 12:20:28 PM | NYSE | 24043G203i5i |
100 | $ 74.32 | 12:21:37 PM | NYSE | 24043G203it3 |
100 | $ 74.32 | 12:21:37 PM | NYSE | 24043G203it5 |
4 | $ 74.31 | 12:21:47 PM | NYSE | 24043G203iv2 |
7 | $ 74.30 | 12:22:11 PM | NYSE | 24043G203j3q |
89 | $ 74.30 | 12:22:11 PM | NYSE | 24043G203j3t |
100 | $ 74.30 | 12:22:11 PM | NYSE | 24043G203j3w |
41 | $ 74.28 | 12:23:06 PM | NYSE | 24043G203jf5 |
59 | $ 74.28 | 12:23:06 PM | NYSE | 24043G203jf7 |
100 | $ 74.25 | 12:24:24 PM | NYSE | 24043G203k2m |
100 | $ 74.25 | 12:24:24 PM | NYSE | 24043G203k2o |
100 | $ 74.25 | 12:24:24 PM | NYSE | 24043G203k2q |
100 | $ 74.24 | 12:24:41 PM | NYSE | 24043G203k75 |
1 | $ 74.26 | 12:24:49 PM | NYSE | 24043G203k7z |
99 | $ 74.26 | 12:25:46 PM | NYSE | 24043G203kq3 |
100 | $ 74.26 | 12:25:46 PM | NYSE | 24043G203kq8 |
100 | $ 74.22 | 12:26:05 PM | NYSE | 24043G203kyd |
9 | $ 74.22 | 12:26:58 PM | NYSE | 24043G203lcy |
100 | $ 74.23 | 12:28:14 PM | NYSE | 24043G203ly4 |
83 | $ 74.23 | 12:28:14 PM | NYSE | 24043G203ly6 |
100 | $ 74.23 | 12:28:14 PM | NYSE | 24043G203ly8 |
8 | $ 74.23 | 12:28:14 PM | NYSE | 24043G203lya |
300 | $ 74.245 | 12:32:59 PM | NYSE | 24043G203nyt |
100 | $ 74.24 | 12:33:06 PM | NYSE | 24043G203o0o |
100 | $ 74.24 | 12:33:06 PM | NYSE | 24043G203o0q |
100 | $ 74.24 | 12:33:06 PM | NYSE | 24043G203o0t |
100 | $ 74.24 | 12:33:06 PM | NYSE | 24043G203o0w |
100 | $ 74.24 | 12:33:06 PM | NYSE | 24043G203o0y |
100 | $ 74.24 | 12:33:06 PM | NYSE | 24043G203o10 |
100 | $ 74.24 | 12:33:06 PM | NYSE | 24043G203o12 |
100 | $ 74.24 | 12:33:06 PM | NYSE | 24043G203o14 |
100 | $ 74.22 | 12:33:29 PM | NYSE | 24043G203o7l |
64 | $ 74.22 | 12:35:11 PM | NYSE | 24043G203p3f |
36 | $ 74.22 | 12:35:11 PM | NYSE | 24043G203p3h |
100 | $ 74.21 | 12:35:28 PM | NYSE | 24043G203p7u |
100 | $ 74.20 | 12:35:45 PM | NYSE | 24043G203pdj |
200 | $ 74.24 | 12:41:16 PM | NYSE | 24043G203rg2 |
100 | $ 74.25 | 12:41:33 PM | NYSE | 24043G203rjc |
100 | $ 74.25 | 12:41:33 PM | NYSE | 24043G203rje |
33 | $ 74.25 | 12:41:33 PM | NYSE | 24043G203rjg |
100 | $ 74.25 | 12:41:33 PM | NYSE | 24043G203rji |
100 | $ 74.25 | 12:41:33 PM | NYSE | 24043G203rjk |
67 | $ 74.25 | 12:41:33 PM | NYSE | 24043G203rjm |
100 | $ 74.25 | 12:41:33 PM | NYSE | 24043G203rjo |
100 | $ 74.25 | 12:41:33 PM | NYSE | 24043G203rjq |
100 | $ 74.28 | 12:45:07 PM | NYSE | 24043G203sx3 |
100 | $ 74.28 | 12:45:07 PM | NYSE | 24043G203sx5 |
100 | $ 74.28 | 12:45:07 PM | NYSE | 24043G203sx7 |
100 | $ 74.28 | 12:45:07 PM | NYSE | 24043G203sx9 |
1 | $ 74.24 | 12:47:10 PM | NYSE | 24043G203to6 |
90 | $ 74.27 | 12:48:43 PM | NYSE | 24043G203u9r |
100 | $ 74.29 | 12:49:11 PM | NYSE | 24043G203uh4 |
100 | $ 74.29 | 12:49:11 PM | NYSE | 24043G203uh6 |
100 | $ 74.29 | 12:49:11 PM | NYSE | 24043G203uh8 |
100 | $ 74.29 | 12:49:11 PM | NYSE | 24043G203uha |
1 | $ 74.29 | 12:49:11 PM | NYSE | 24043G203uhc |
9 | $ 74.29 | 12:49:11 PM | NYSE | 24043G203uhe |
99 | $ 74.29 | 12:49:11 PM | NYSE | 24043G203uhg |
33 | $ 74.30 | 12:49:34 PM | NYSE | 24043G203ulv |
67 | $ 74.30 | 12:49:34 PM | NYSE | 24043G203ulx |
100 | $ 74.29 | 12:51:06 PM | NYSE | 24043G203vc7 |
100 | $ 74.26 | 12:51:19 PM | NYSE | 24043G203vhd |
45 | $ 74.27 | 12:51:32 PM | NYSE | 24043G203vm5 |
100 | $ 74.27 | 12:52:11 PM | NYSE | 24043G203vu2 |
55 | $ 74.27 | 12:52:11 PM | NYSE | 24043G203vu4 |
100 | $ 74.29 | 12:56:37 PM | NYSE | 24043G203xj6 |
100 | $ 74.29 | 12:56:37 PM | NYSE | 24043G203xj8 |
100 | $ 74.29 | 12:56:37 PM | NYSE | 24043G203xja |
100 | $ 74.29 | 12:56:37 PM | NYSE | 24043G203xjc |
100 | $ 74.29 | 12:56:37 PM | NYSE | 24043G203xje |
99 | $ 74.26 | 13:01:15 PM | NYSE | 24043G203zho |
100 | $ 74.26 | 13:01:15 PM | NYSE | 24043G203zhq |
100 | $ 74.26 | 13:01:15 PM | NYSE | 24043G203zhs |
1 | $ 74.26 | 13:01:15 PM | NYSE | 24043G203zhu |
32 | $ 74.26 | 13:01:15 PM | NYSE | 24043G203zhw |
68 | $ 74.26 | 13:01:15 PM | NYSE | 24043G203zhy |
100 | $ 74.26 | 13:01:15 PM | NYSE | 24043G203zi0 |
100 | $ 74.26 | 13:01:15 PM | NYSE | 24043G203zi2 |
100 | $ 74.30 | 13:03:34 PM | NYSE | 24043G204091 |
100 | $ 74.30 | 13:03:34 PM | NYSE | 24043G204093 |
100 | $ 74.30 | 13:03:34 PM | NYSE | 24043G204095 |
100 | $ 74.29 | 13:04:54 PM | NYSE | 24043G2040q4 |
100 | $ 74.29 | 13:04:54 PM | NYSE | 24043G2040q7 |
100 | $ 74.28 | 13:06:24 PM | NYSE | 24043G2041e6 |
100 | $ 74.28 | 13:06:24 PM | NYSE | 24043G2041e8 |
100 | $ 74.27 | 13:06:50 PM | NYSE | 24043G2041in |
100 | $ 74.28 | 13:09:53 PM | NYSE | 24043G2042mq |
100 | $ 74.28 | 13:09:53 PM | NYSE | 24043G2042ms |
100 | $ 74.28 | 13:09:53 PM | NYSE | 24043G2042mu |
78 | $ 74.29 | 13:10:25 PM | NYSE | 24043G2042tb |
22 | $ 74.29 | 13:10:25 PM | NYSE | 24043G2042td |
100 | $ 74.26 | 13:11:39 PM | NYSE | 24043G204395 |
16 | $ 74.26 | 13:13:18 PM | NYSE | 24043G2043s6 |
100 | $ 74.26 | 13:13:18 PM | NYSE | 24043G2043s8 |
84 | $ 74.26 | 13:13:18 PM | NYSE | 24043G2043sa |
100 | $ 74.29 | 13:17:12 PM | NYSE | 24043G20457e |
27 | $ 74.29 | 13:19:31 PM | NYSE | 24043G2046sn |
73 | $ 74.29 | 13:19:31 PM | NYSE | 24043G2046sp |
100 | $ 74.29 | 13:19:31 PM | NYSE | 24043G2046sr |
100 | $ 74.29 | 13:19:31 PM | NYSE | 24043G2046st |
100 | $ 74.29 | 13:19:31 PM | NYSE | 24043G2046sv |
100 | $ 74.29 | 13:19:31 PM | NYSE | 24043G2046sx |
100 | $ 74.29 | 13:19:31 PM | NYSE | 24043G2046sz |
100 | $ 74.29 | 13:19:31 PM | NYSE | 24043G2046t1 |
100 | $ 74.275 | 13:19:31 PM | NYSE | 24043G2046t3 |
100 | $ 74.275 | 13:19:31 PM | NYSE | 24043G2046t5 |
100 | $ 74.31 | 13:20:33 PM | NYSE | 24043G2047cr |
100 | $ 74.29 | 13:22:05 PM | NYSE | 24043G204831 |
100 | $ 74.27 | 13:22:38 PM | NYSE | 24043G20488z |
100 | $ 74.25 | 13:23:00 PM | NYSE | 24043G2048fj |
100 | $ 74.24 | 13:23:13 PM | NYSE | 24043G2048io |
100 | $ 74.27 | 13:24:32 PM | NYSE | 24043G20492z |
100 | $ 74.25 | 13:24:51 PM | NYSE | 24043G20495s |
100 | $ 74.25 | 13:25:21 PM | NYSE | 24043G2049ay |
100 | $ 74.25 | 13:25:24 PM | NYSE | 24043G2049bn |
100 | $ 74.24 | 13:26:24 PM | NYSE | 24043G2049ll |
100 | $ 74.22 | 13:27:03 PM | NYSE | 24043G2049tj |
100 | $ 74.24 | 13:28:21 PM | NYSE | 24043G204aaj |
100 | $ 74.22 | 13:29:29 PM | NYSE | 24043G204amo |
52 | $ 74.21 | 13:29:59 PM | NYSE | 24043G204ary |
48 | $ 74.21 | 13:29:59 PM | NYSE | 24043G204as0 |
100 | $ 74.19 | 13:31:05 PM | NYSE | 24043G204be9 |
100 | $ 74.19 | 13:34:10 PM | NYSE | 24043G204ct0 |
100 | $ 74.18 | 13:34:44 PM | NYSE | 24043G204d0l |
100 | $ 74.17 | 13:35:00 PM | NYSE | 24043G204d3f |
100 | $ 74.16 | 13:35:12 PM | NYSE | 24043G204d9j |
100 | $ 74.16 | 13:37:00 PM | NYSE | 24043G204dyl |
100 | $ 74.15 | 13:37:12 PM | NYSE | 24043G204e1w |
100 | $ 74.13 | 13:38:26 PM | NYSE | 24043G204ehv |
100 | $ 74.11 | 13:39:12 PM | NYSE | 24043G204eyn |
100 | $ 74.10 | 13:39:23 PM | NYSE | 24043G204f40 |
100 | $ 74.08 | 13:39:35 PM | NYSE | 24043G204fb1 |
13 | $ 74.10 | 13:40:09 PM | NYSE | 24043G204fj5 |
100 | $ 74.11 | 13:41:04 PM | NYSE | 24043G204fuw |
87 | $ 74.11 | 13:41:04 PM | NYSE | 24043G204fuy |
100 | $ 74.10 | 13:41:18 PM | NYSE | 24043G204fya |
100 | $ 74.07 | 13:42:10 PM | NYSE | 24043G204gav |
100 | $ 74.07 | 13:44:08 PM | NYSE | 24043G204h2g |
100 | $ 74.12 | 13:45:42 PM | NYSE | 24043G204hpq |
100 | $ 74.12 | 13:45:42 PM | NYSE | 24043G204hps |
100 | $ 74.13 | 13:46:36 PM | NYSE | 24043G204i1i |
100 | $ 74.13 | 13:46:36 PM | NYSE | 24043G204i1k |
100 | $ 74.14 | 13:46:55 PM | NYSE | 24043G204i4k |
49 | $ 74.13 | 13:47:06 PM | NYSE | 24043G204i6y |
51 | $ 74.13 | 13:47:06 PM | NYSE | 24043G204i70 |
100 | $ 74.17 | 13:48:22 PM | NYSE | 24043G204ii6 |
100 | $ 74.16 | 13:48:49 PM | NYSE | 24043G204iry |
100 | $ 74.19 | 13:49:05 PM | NYSE | 24043G204itr |
100 | $ 74.22 | 13:49:41 PM | NYSE | 24043G204izq |
100 | $ 74.23 | 13:50:28 PM | NYSE | 24043G204jbh |
100 | $ 74.25 | 13:50:50 PM | NYSE | 24043G204jg2 |
100 | $ 74.24 | 13:51:03 PM | NYSE | 24043G204jj1 |
100 | $ 74.22 | 13:51:22 PM | NYSE | 24043G204jle |
100 | $ 74.22 | 13:51:28 PM | NYSE | 24043G204jma |
100 | $ 74.22 | 13:52:35 PM | NYSE | 24043G204k22 |
6 | $ 74.20 | 13:52:48 PM | NYSE | 24043G204k4z |
78 | $ 74.19 | 13:53:30 PM | NYSE | 24043G204kc7 |
100 | $ 74.21 | 13:54:30 PM | NYSE | 24043G204kq5 |
16 | $ 74.21 | 13:54:30 PM | NYSE | 24043G204kq8 |
100 | $ 74.21 | 13:55:14 PM | NYSE | 24043G204l3b |
100 | $ 74.20 | 13:56:10 PM | NYSE | 24043G204lpy |
100 | $ 74.20 | 14:00:00 PM | NYSE | 24043G204mui |
100 | $ 74.20 | 14:00:00 PM | NYSE | 24043G204muw |
74 | $ 74.20 | 14:00:00 PM | NYSE | 24043G204mv3 |
26 | $ 74.20 | 14:00:00 PM | NYSE | 24043G204mv5 |
100 | $ 74.20 | 14:00:00 PM | NYSE | 24043G204mva |
37 | $ 74.19 | 14:00:39 PM | NYSE | 24043G204n33 |
63 | $ 74.19 | 14:00:39 PM | NYSE | 24043G204n37 |
100 | $ 74.17 | 14:01:22 PM | NYSE | 24043G204nbj |
100 | $ 74.22 | 14:02:25 PM | NYSE | 24043G204ns9 |
100 | $ 74.22 | 14:02:25 PM | NYSE | 24043G204nsb |
100 | $ 74.23 | 14:02:26 PM | NYSE | 24043G204nsz |
100 | $ 74.22 | 14:02:55 PM | NYSE | 24043G204o1b |
13 | $ 74.22 | 14:04:00 PM | NYSE | 24043G204otm |
87 | $ 74.22 | 14:04:00 PM | NYSE | 24043G204otq |
100 | $ 74.20 | 14:04:33 PM | NYSE | 24043G204p2q |
50 | $ 74.20 | 14:04:50 PM | NYSE | 24043G204p6r |
16 | $ 74.20 | 14:05:03 PM | NYSE | 24043G204p8r |
100 | $ 74.20 | 14:06:33 PM | NYSE | 24043G204ptb |
100 | $ 74.20 | 14:06:33 PM | NYSE | 24043G204ptd |
34 | $ 74.20 | 14:06:33 PM | NYSE | 24043G204ptf |
100 | $ 74.20 | 14:06:33 PM | NYSE | 24043G204pth |
100 | $ 74.24 | 14:08:08 PM | NYSE | 24043G204qmx |
45 | $ 74.24 | 14:08:08 PM | NYSE | 24043G204qmz |
55 | $ 74.24 | 14:08:08 PM | NYSE | 24043G204qn1 |
100 | $ 74.23 | 14:08:19 PM | NYSE | 24043G204qq0 |
100 | $ 74.21 | 14:08:28 PM | NYSE | 24043G204qt4 |
100 | $ 74.20 | 14:08:46 PM | NYSE | 24043G204r7b |
33 | $ 74.20 | 14:10:16 PM | NYSE | 24043G204ruu |
1 | $ 74.22 | 14:10:38 PM | NYSE | 24043G204s5q |
23 | $ 74.22 | 14:10:38 PM | NYSE | 24043G204s5s |
2 | $ 74.22 | 14:10:38 PM | NYSE | 24043G204s5u |
3 | $ 74.22 | 14:10:38 PM | NYSE | 24043G204s5w |
100 | $ 74.22 | 14:12:26 PM | NYSE | 24043G204sul |
100 | $ 74.22 | 14:12:26 PM | NYSE | 24043G204sun |
100 | $ 74.22 | 14:12:26 PM | NYSE | 24043G204sup |
38 | $ 74.22 | 14:12:26 PM | NYSE | 24043G204sur |
100 | $ 74.22 | 14:12:26 PM | NYSE | 24043G204sut |
100 | $ 74.20 | 14:12:42 PM | NYSE | 24043G204sxt |
100 | $ 74.20 | 14:13:58 PM | NYSE | 24043G204tkd |
100 | $ 74.20 | 14:13:58 PM | NYSE | 24043G204tkf |
100 | $ 74.18 | 14:14:38 PM | NYSE | 24043G204tuz |
100 | $ 74.16 | 14:15:00 PM | NYSE | 24043G204u10 |
100 | $ 74.15 | 14:15:18 PM | NYSE | 24043G204u8s |
44 | $ 74.16 | 14:15:33 PM | NYSE | 24043G204ud4 |
56 | $ 74.15 | 14:15:38 PM | NYSE | 24043G204uer |
100 | $ 74.15 | 14:16:09 PM | NYSE | 24043G204urd |
100 | $ 74.14 | 14:16:19 PM | NYSE | 24043G204uti |
100 | $ 74.13 | 14:16:29 PM | NYSE | 24043G204uvw |
100 | $ 74.12 | 14:16:57 PM | NYSE | 24043G204v2z |
100 | $ 74.10 | 14:17:36 PM | NYSE | 24043G204vf4 |
100 | $ 74.10 | 14:18:13 PM | NYSE | 24043G204vs2 |
100 | $ 74.09 | 14:18:16 PM | NYSE | 24043G204vub |
100 | $ 74.07 | 14:18:44 PM | NYSE | 24043G204w4m |
100 | $ 74.06 | 14:19:17 PM | NYSE | 24043G204wfe |
100 | $ 74.04 | 14:19:21 PM | NYSE | 24043G204wji |
100 | $ 74.03 | 14:19:28 PM | NYSE | 24043G204wlj |
33 | $ 74.00 | 14:19:48 PM | NYSE | 24043G204wtf |
67 | $ 73.99 | 14:20:00 PM | NYSE | 24043G204wxu |
100 | $ 73.99 | 14:20:00 PM | NYSE | 24043G204wxz |
100 | $ 73.97 | 14:20:29 PM | NYSE | 24043G204x9y |
100 | $ 73.96 | 14:21:26 PM | NYSE | 24043G204xwp |
100 | $ 73.93 | 14:21:47 PM | NYSE | 24043G204y2x |
100 | $ 73.94 | 14:22:34 PM | NYSE | 24043G204yii |
100 | $ 73.96 | 14:23:33 PM | NYSE | 24043G204yvf |
100 | $ 73.94 | 14:23:54 PM | NYSE | 24043G204yyz |
100 | $ 73.91 | 14:24:13 PM | NYSE | 24043G204z1w |
100 | $ 73.91 | 14:24:46 PM | NYSE | 24043G204z7u |
32 | $ 73.89 | 14:24:59 PM | NYSE | 24043G204zaa |
68 | $ 73.91 | 14:25:13 PM | NYSE | 24043G204zf8 |
100 | $ 73.91 | 14:25:13 PM | NYSE | 24043G204zfa |
100 | $ 73.91 | 14:25:44 PM | NYSE | 24043G204zky |
100 | $ 73.89 | 14:26:01 PM | NYSE | 24043G204zpg |
100 | $ 73.87 | 14:26:09 PM | NYSE | 24043G204ztn |
35 | $ 73.88 | 14:27:30 PM | NYSE | 24043G2050fy |
65 | $ 73.88 | 14:27:36 PM | NYSE | 24043G2050h9 |
100 | $ 73.88 | 14:27:36 PM | NYSE | 24043G2050hb |
100 | $ 73.85 | 14:27:54 PM | NYSE | 24043G2050pb |
100 | $ 73.85 | 14:28:13 PM | NYSE | 24043G2050tx |
100 | $ 73.85 | 14:30:05 PM | NYSE | 24043G2051fz |
100 | $ 73.83 | 14:30:42 PM | NYSE | 24043G2051m0 |
100 | $ 73.82 | 14:30:58 PM | NYSE | 24043G2051pi |
100 | $ 73.85 | 14:32:45 PM | NYSE | 24043G2052js |
100 | $ 73.86 | 14:33:31 PM | NYSE | 24043G2052tb |
50 | $ 73.85 | 14:34:03 PM | NYSE | 24043G20534o |
50 | $ 73.85 | 14:34:03 PM | NYSE | 24043G20534q |
100 | $ 73.84 | 14:34:17 PM | NYSE | 24043G20537n |
100 | $ 73.83 | 14:35:04 PM | NYSE | 24043G2053j4 |
100 | $ 73.85 | 14:35:41 PM | NYSE | 24043G2053rx |
100 | $ 73.86 | 14:36:47 PM | NYSE | 24043G205473 |
100 | $ 73.86 | 14:36:47 PM | NYSE | 24043G205475 |
100 | $ 73.86 | 14:36:47 PM | NYSE | 24043G205479 |
95 | $ 73.85 | 14:36:56 PM | NYSE | 24043G2054ar |
5 | $ 73.85 | 14:36:56 PM | NYSE | 24043G2054at |
2 | $ 73.86 | 14:37:09 PM | NYSE | 24043G2054h9 |
100 | $ 73.86 | 14:38:36 PM | NYSE | 24043G20552u |
98 | $ 73.86 | 14:38:37 PM | NYSE | 24043G20552w |
100 | $ 73.85 | 14:38:49 PM | NYSE | 24043G205581 |
100 | $ 73.84 | 14:39:12 PM | NYSE | 24043G2055lc |
100 | $ 73.83 | 14:40:16 PM | NYSE | 24043G2055x2 |
2 | $ 73.82 | 14:40:32 PM | NYSE | 24043G205602 |
98 | $ 73.82 | 14:40:41 PM | NYSE | 24043G20561l |
100 | $ 73.82 | 14:40:57 PM | NYSE | 24043G20564j |
19 | $ 73.87 | 14:41:42 PM | NYSE | 24043G2056ge |
81 | $ 73.87 | 14:41:42 PM | NYSE | 24043G2056gr |
100 | $ 73.86 | 14:42:08 PM | NYSE | 24043G2056mt |
100 | $ 73.85 | 14:42:26 PM | NYSE | 24043G2056t1 |
100 | $ 73.84 | 14:45:03 PM | NYSE | 24043G2057nw |
100 | $ 73.84 | 14:45:03 PM | NYSE | 24043G2057ny |
100 | $ 73.84 | 14:45:03 PM | NYSE | 24043G2057o0 |
100 | $ 73.84 | 14:45:03 PM | NYSE | 24043G2057o2 |
100 | $ 73.84 | 14:45:03 PM | NYSE | 24043G2057o4 |
100 | $ 73.83 | 14:45:15 PM | NYSE | 24043G2057r8 |
5 | $ 73.85 | 14:46:16 PM | NYSE | 24043G205855 |
5 | $ 73.85 | 14:46:16 PM | NYSE | 24043G205857 |
5 | $ 73.85 | 14:46:16 PM | NYSE | 24043G205859 |
5 | $ 73.85 | 14:46:16 PM | NYSE | 24043G20585b |
11 | $ 73.85 | 14:46:16 PM | NYSE | 24043G20585d |
5 | $ 73.85 | 14:46:16 PM | NYSE | 24043G20585f |
17 | $ 73.85 | 14:46:16 PM | NYSE | 24043G20585h |
100 | $ 73.85 | 14:46:35 PM | NYSE | 24043G205894 |
47 | $ 73.85 | 14:46:35 PM | NYSE | 24043G205896 |
100 | $ 73.85 | 14:46:42 PM | NYSE | 24043G2058ai |
100 | $ 73.82 | 14:47:04 PM | NYSE | 24043G2058jb |
100 | $ 73.83 | 14:49:03 PM | NYSE | 24043G2059en |
100 | $ 73.83 | 14:49:03 PM | NYSE | 24043G2059ep |
100 | $ 73.83 | 14:49:03 PM | NYSE | 24043G2059er |
100 | $ 73.83 | 14:49:03 PM | NYSE | 24043G2059et |
100 | $ 73.83 | 14:49:32 PM | NYSE | 24043G2059km |
100 | $ 73.81 | 14:49:37 PM | NYSE | 24043G2059m6 |
100 | $ 73.80 | 14:50:14 PM | NYSE | 24043G2059xs |
100 | $ 73.79 | 14:50:24 PM | NYSE | 24043G205a0m |
100 | $ 73.78 | 14:50:31 PM | NYSE | 24043G205a44 |
100 | $ 73.76 | 14:51:17 PM | NYSE | 24043G205agn |
66 | $ 73.74 | 14:51:29 PM | NYSE | 24043G205aiu |
34 | $ 73.74 | 14:51:29 PM | NYSE | 24043G205aiw |
100 | $ 73.74 | 14:52:53 PM | NYSE | 24043G205b2f |
100 | $ 73.77 | 14:53:02 PM | NYSE | 24043G205b43 |
100 | $ 73.75 | 14:53:27 PM | NYSE | 24043G205b8d |
90 | $ 73.70 | 14:54:49 PM | NYSE | 24043G205bl2 |
10 | $ 73.70 | 14:54:49 PM | NYSE | 24043G205bl4 |
100 | $ 73.70 | 14:54:49 PM | NYSE | 24043G205bl6 |
100 | $ 73.70 | 14:54:49 PM | NYSE | 24043G205bl8 |
100 | $ 73.69 | 14:55:11 PM | NYSE | 24043G205bta |
100 | $ 73.71 | 14:57:34 PM | NYSE | 24043G205cwz |
100 | $ 73.71 | 14:57:34 PM | NYSE | 24043G205cx1 |
100 | $ 73.71 | 14:57:34 PM | NYSE | 24043G205cx3 |
100 | $ 73.71 | 14:57:34 PM | NYSE | 24043G205cx5 |
100 | $ 73.71 | 14:57:34 PM | NYSE | 24043G205cx7 |
100 | $ 73.71 | 14:57:34 PM | NYSE | 24043G205cx9 |
100 | $ 73.70 | 14:57:44 PM | NYSE | 24043G205czs |
100 | $ 73.67 | 14:58:46 PM | NYSE | 24043G205de5 |
1 | $ 73.68 | 14:59:48 PM | NYSE | 24043G205dxy |
100 | $ 73.74 | 15:00:27 PM | NYSE | 24043G205eah |
100 | $ 73.74 | 15:00:27 PM | NYSE | 24043G205eaj |
100 | $ 73.74 | 15:00:27 PM | NYSE | 24043G205eal |
99 | $ 73.74 | 15:00:27 PM | NYSE | 24043G205ean |
100 | $ 73.70 | 15:00:52 PM | NYSE | 24043G205efb |
100 | $ 73.70 | 15:01:14 PM | NYSE | 24043G205ekh |
100 | $ 73.70 | 15:01:45 PM | NYSE | 24043G205es5 |
28 | $ 73.70 | 15:02:10 PM | NYSE | 24043G205exw |
15 | $ 73.70 | 15:02:10 PM | NYSE | 24043G205exy |
57 | $ 73.69 | 15:02:28 PM | NYSE | 24043G205f0b |
53 | $ 73.69 | 15:02:28 PM | NYSE | 24043G205f0d |
47 | $ 73.69 | 15:02:28 PM | NYSE | 24043G205f0f |
100 | $ 73.68 | 15:02:44 PM | NYSE | 24043G205f48 |
100 | $ 73.66 | 15:03:44 PM | NYSE | 24043G205ful |
100 | $ 73.66 | 15:03:51 PM | NYSE | 24043G205fv9 |
100 | $ 73.65 | 15:04:03 PM | NYSE | 24043G205fww |
77 | $ 73.65 | 15:04:28 PM | NYSE | 24043G205gcw |
23 | $ 73.65 | 15:04:28 PM | NYSE | 24043G205gcy |
39 | $ 73.68 | 15:04:56 PM | NYSE | 24043G205gj3 |
61 | $ 73.70 | 15:04:59 PM | NYSE | 24043G205gjx |
11 | $ 73.68 | 15:05:39 PM | NYSE | 24043G205gsk |
26 | $ 73.68 | 15:05:39 PM | NYSE | 24043G205gst |
63 | $ 73.70 | 15:05:55 PM | NYSE | 24043G205gvt |
100 | $ 73.70 | 15:05:55 PM | NYSE | 24043G205gvv |
100 | $ 73.69 | 15:06:06 PM | NYSE | 24043G205gyd |
100 | $ 73.70 | 15:08:03 PM | NYSE | 24043G205hqo |
100 | $ 73.70 | 15:08:09 PM | NYSE | 24043G205hsu |
14 | $ 73.70 | 15:08:09 PM | NYSE | 24043G205hsy |
86 | $ 73.70 | 15:08:09 PM | NYSE | 24043G205ht1 |
100 | $ 73.70 | 15:08:09 PM | NYSE | 24043G205ht8 |
100 | $ 73.73 | 15:08:55 PM | NYSE | 24043G205i2f |
100 | $ 73.73 | 15:08:56 PM | NYSE | 24043G205i2h |
11 | $ 73.76 | 15:09:58 PM | NYSE | 24043G205imb |
1 | $ 73.76 | 15:09:58 PM | NYSE | 24043G205imd |
88 | $ 73.83 | 15:11:34 PM | NYSE | 24043G205jaq |
100 | $ 73.83 | 15:11:34 PM | NYSE | 24043G205jas |
100 | $ 73.83 | 15:11:34 PM | NYSE | 24043G205jau |
100 | $ 73.83 | 15:11:34 PM | NYSE | 24043G205jaw |
100 | $ 73.83 | 15:11:34 PM | NYSE | 24043G205jay |
100 | $ 73.83 | 15:11:34 PM | NYSE | 24043G205jb0 |
100 | $ 73.85 | 15:12:15 PM | NYSE | 24043G205kfr |
58 | $ 73.89 | 15:12:50 PM | NYSE | 24043G205kn2 |
7 | $ 73.89 | 15:12:50 PM | NYSE | 24043G205kn4 |
42 | $ 73.89 | 15:12:50 PM | NYSE | 24043G205kn6 |
47 | $ 73.89 | 15:12:50 PM | NYSE | 24043G205kn8 |
46 | $ 73.89 | 15:12:50 PM | NYSE | 24043G205kna |
98 | $ 73.88 | 15:13:11 PM | NYSE | 24043G205kso |
2 | $ 73.88 | 15:13:11 PM | NYSE | 24043G205ksq |
100 | $ 73.87 | 15:13:39 PM | NYSE | 24043G205l4i |
100 | $ 73.85 | 15:14:08 PM | NYSE | 24043G205lfi |
100 | $ 73.83 | 15:14:17 PM | NYSE | 24043G205lif |
100 | $ 73.82 | 15:15:03 PM | NYSE | 24043G205lu5 |
49 | $ 73.83 | 15:15:13 PM | NYSE | 24043G205lxz |
51 | $ 73.83 | 15:15:20 PM | NYSE | 24043G205lzk |
1 | $ 73.86 | 15:16:48 PM | NYSE | 24043G205mpg |
44 | $ 73.86 | 15:17:10 PM | NYSE | 24043G205mv8 |
99 | $ 73.86 | 15:17:10 PM | NYSE | 24043G205mva |
100 | $ 73.86 | 15:17:10 PM | NYSE | 24043G205mvc |
100 | $ 73.86 | 15:17:10 PM | NYSE | 24043G205mve |
56 | $ 73.86 | 15:17:10 PM | NYSE | 24043G205mvg |
100 | $ 73.91 | 15:20:00 PM | NYSE | 24043G205o6h |
100 | $ 73.91 | 15:20:00 PM | NYSE | 24043G205o6j |
100 | $ 73.91 | 15:20:00 PM | NYSE | 24043G205o6l |
100 | $ 73.91 | 15:20:00 PM | NYSE | 24043G205o6o |
100 | $ 73.91 | 15:20:00 PM | NYSE | 24043G205o6r |
100 | $ 73.91 | 15:20:00 PM | NYSE | 24043G205o6u |
100 | $ 73.91 | 15:20:00 PM | NYSE | 24043G205o6x |
22 | $ 73.91 | 15:21:41 PM | NYSE | 24043G205p64 |
78 | $ 73.91 | 15:22:29 PM | NYSE | 24043G205pio |
100 | $ 73.91 | 15:22:29 PM | NYSE | 24043G205piq |
2 | $ 73.91 | 15:22:29 PM | NYSE | 24043G205pis |
100 | $ 73.91 | 15:22:29 PM | NYSE | 24043G205piu |
100 | $ 73.91 | 15:22:29 PM | NYSE | 24043G205piw |
98 | $ 73.91 | 15:22:30 PM | NYSE | 24043G205piy |
100 | $ 73.91 | 15:22:30 PM | NYSE | 24043G205pj0 |
100 | $ 73.89 | 15:22:33 PM | NYSE | 24043G205pjp |
100 | $ 73.88 | 15:22:39 PM | NYSE | 24043G205pkw |
100 | $ 73.83 | 15:23:12 PM | NYSE | 24043G205px9 |
27 | $ 73.81 | 15:24:40 PM | NYSE | 24043G205qn2 |
52 | $ 73.81 | 15:24:40 PM | NYSE | 24043G205qn4 |
21 | $ 73.81 | 15:24:40 PM | NYSE | 24043G205qn6 |
100 | $ 73.81 | 15:24:40 PM | NYSE | 24043G205qn8 |
100 | $ 73.81 | 15:24:40 PM | NYSE | 24043G205qna |
100 | $ 73.79 | 15:24:47 PM | NYSE | 24043G205qq3 |
42 | $ 73.77 | 15:25:04 PM | NYSE | 24043G205qys |
14 | $ 73.80 | 15:25:24 PM | NYSE | 24043G205r4x |
44 | $ 73.82 | 15:26:10 PM | NYSE | 24043G205rk9 |
100 | $ 73.82 | 15:26:10 PM | NYSE | 24043G205rkb |
87 | $ 73.81 | 15:26:44 PM | NYSE | 24043G205rv9 |
13 | $ 73.81 | 15:27:01 PM | NYSE | 24043G205rz9 |
100 | $ 73.81 | 15:27:01 PM | NYSE | 24043G205rzb |
100 | $ 73.81 | 15:27:01 PM | NYSE | 24043G205rzd |
100 | $ 73.79 | 15:27:29 PM | NYSE | 24043G205s6s |
100 | $ 73.83 | 15:28:18 PM | NYSE | 24043G205sqv |
100 | $ 73.83 | 15:28:18 PM | NYSE | 24043G205sqx |
100 | $ 73.83 | 15:28:18 PM | NYSE | 24043G205sqz |
100 | $ 73.83 | 15:28:18 PM | NYSE | 24043G205sr1 |
100 | $ 73.83 | 15:28:18 PM | NYSE | 24043G205sr3 |
81 | $ 73.84 | 15:29:01 PM | NYSE | 24043G205tcc |
53 | $ 73.84 | 15:29:01 PM | NYSE | 24043G205tce |
19 | $ 73.84 | 15:29:01 PM | NYSE | 24043G205tcg |
47 | $ 73.84 | 15:29:01 PM | NYSE | 24043G205tci |
100 | $ 73.83 | 15:29:10 PM | NYSE | 24043G205tfa |
100 | $ 73.82 | 15:29:17 PM | NYSE | 24043G205thx |
100 | $ 73.83 | 15:30:15 PM | NYSE | 24043G205tz6 |
100 | $ 73.83 | 15:30:15 PM | NYSE | 24043G205tz8 |
11 | $ 73.83 | 15:30:15 PM | NYSE | 24043G205tza |
89 | $ 73.83 | 15:30:15 PM | NYSE | 24043G205tzc |
3 | $ 73.82 | 15:30:28 PM | NYSE | 24043G205u3v |
1 | $ 73.82 | 15:30:28 PM | NYSE | 24043G205u3x |
100 | $ 73.86 | 15:31:42 PM | NYSE | 24043G205urk |
100 | $ 73.86 | 15:31:42 PM | NYSE | 24043G205urm |
100 | $ 73.86 | 15:31:42 PM | NYSE | 24043G205uro |
96 | $ 73.86 | 15:31:42 PM | NYSE | 24043G205urq |
100 | $ 73.86 | 15:31:42 PM | NYSE | 24043G205urs |
100 | $ 73.85 | 15:31:55 PM | NYSE | 24043G205uvi |
100 | $ 73.85 | 15:31:55 PM | NYSE | 24043G205uvk |
100 | $ 73.84 | 15:32:59 PM | NYSE | 24043G205w35 |
84 | $ 73.87 | 15:34:15 PM | NYSE | 24043G205wz1 |
9 | $ 73.87 | 15:34:15 PM | NYSE | 24043G205wz3 |
7 | $ 73.87 | 15:34:15 PM | NYSE | 24043G205wz5 |
14 | $ 73.865 | 15:34:15 PM | NYSE | 24043G205wz7 |
55 | $ 73.87 | 15:34:15 PM | NYSE | 24043G205wz9 |
17 | $ 73.87 | 15:34:15 PM | NYSE | 24043G205wzb |
86 | $ 73.865 | 15:34:15 PM | NYSE | 24043G205wzd |
100 | $ 73.86 | 15:34:29 PM | NYSE | 24043G205x38 |
28 | $ 73.86 | 15:34:29 PM | NYSE | 24043G205x3a |
100 | $ 73.86 | 15:34:29 PM | NYSE | 24043G205x3c |
5 | $ 73.86 | 15:35:30 PM | NYSE | 24043G205xzu |
100 | $ 73.86 | 15:35:30 PM | NYSE | 24043G205xzw |
95 | $ 73.86 | 15:35:30 PM | NYSE | 24043G205xzy |
100 | $ 73.86 | 15:36:17 PM | NYSE | 24043G205yrl |
100 | $ 73.86 | 15:36:17 PM | NYSE | 24043G205yrp |
100 | $ 73.87 | 15:36:22 PM | NYSE | 24043G205yui |
33 | $ 73.86 | 15:37:35 PM | NYSE | 24043G205zm2 |
29 | $ 73.86 | 15:37:53 PM | NYSE | 24043G205zqt |
100 | $ 73.86 | 15:38:09 PM | NYSE | 24043G205zwr |
38 | $ 73.86 | 15:38:10 PM | NYSE | 24043G205zwt |
100 | $ 73.86 | 15:38:10 PM | NYSE | 24043G205zwv |
100 | $ 73.86 | 15:38:10 PM | NYSE | 24043G205zwx |
100 | $ 73.855 | 15:38:10 PM | NYSE | 24043G205zwz |
100 | $ 73.83 | 15:39:06 PM | NYSE | 24043G2060mx |
100 | $ 73.83 | 15:39:06 PM | NYSE | 24043G2060mz |
78 | $ 73.82 | 15:39:33 PM | NYSE | 24043G2060yh |
22 | $ 73.82 | 15:39:47 PM | NYSE | 24043G20613e |
100 | $ 73.82 | 15:39:47 PM | NYSE | 24043G20613g |
37 | $ 73.81 | 15:40:29 PM | NYSE | 24043G2061ie |
63 | $ 73.81 | 15:40:29 PM | NYSE | 24043G2061ig |
100 | $ 73.835 | 15:42:18 PM | NYSE | 24043G20636v |
100 | $ 73.835 | 15:42:19 PM | NYSE | 24043G20636x |
68 | $ 73.83 | 15:42:25 PM | NYSE | 24043G2063b5 |
100 | $ 73.83 | 15:42:25 PM | NYSE | 24043G2063b7 |
100 | $ 73.83 | 15:42:25 PM | NYSE | 24043G2063b9 |
32 | $ 73.83 | 15:42:25 PM | NYSE | 24043G2063bb |
36 | $ 73.82 | 15:43:28 PM | NYSE | 24043G2063wb |
100 | $ 73.82 | 15:43:28 PM | NYSE | 24043G2063wd |
64 | $ 73.82 | 15:43:28 PM | NYSE | 24043G2063wf |
27 | $ 73.82 | 15:43:28 PM | NYSE | 24043G2063wh |
73 | $ 73.82 | 15:43:28 PM | NYSE | 24043G2063wj |
100 | $ 73.82 | 15:43:49 PM | NYSE | 24043G206480 |
100 | $ 73.83 | 15:45:41 PM | NYSE | 24043G2065fx |
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.