Transaction in Own Shares

CRH PLC
02 November 2023
 

2 November 2023

 

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 1 November 2023, it acquired the following number of its ordinary shares (the "ordinary shares") on the New York Stock Exchange from CRH's broker BofA Securities, Inc. The ordinary shares acquired (by way of redemption) will be cancelled.

 

Aggregate number of ordinary shares acquired

Volume weighted average price paid

Highest price paid per share

Lowest price per share

Trading Venue

345,000

$55.5100

$56.76

$54.02

See attached schedule

The redemptions form part of CRH's intention to buy back ordinary shares of up to $1 billion* in the period to 20 December 2023 following its announcement on 25 September 2023 and were effected by CRH's broker as part of the Programme announced on 25 September 2023.

Following settlement of the above transactions and subsequent share cancellation CRH will have 704,122,390 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,209,278 of its ordinary shares in treasury, which represents 5.529% 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 during the period by BofA Securities, 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).

* Being an amount equal to €940 million (based on a FX rate of $1.00:€0.94 fixed for the duration of the Buyback). 

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

 

 



 

 

Issuer name:


CRH plc


 

LEI


549300MIDJNNTH068E74


ISIN:


IE0001827041


US Broker:

BofA Securities, Inc.


US Broker code:

283942


Time zone:


EST



Currency:


USD


Date of Transactions:


 1 November 2023


Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

See attached schedule

USD

55.5100

345,000

 

 

United States

Number of Shares

Price per Share (USD)

Currency

Trade Time

Trading Venue

Transaction ID

100

54.08

USD

9:30:07 AM

NYSE

XAC5_10008DIHPN

100

54.08

USD

9:30:07 AM

NYSE

XAC5_10008DIHPO

1

54.07

USD

9:30:08 AM

NYSE

XAC5_10008DIHQ2

99

54.07

USD

9:30:08 AM

NYSE

XAC5_10008DIHQ1

85

54.07

USD

9:30:08 AM

NYSE

XAC5_10008DIHQ7

100

54.07

USD

9:30:08 AM

ARCX

XAC5_10008DIHQ0

15

54.07

USD

9:30:08 AM

NYSE

XAC5_10008DIHQ6

15

54.07

USD

9:30:08 AM

NYSE

XAC5_10008DIHQ4

74

54.07

USD

9:30:08 AM

NYSE

XAC5_10008DIHQ3

11

54.07

USD

9:30:08 AM

NYSE

XAC5_10008DIHQ5

100

54.08

USD

9:30:08 AM

NYSE

XAC5_10008DIHPV

50

54.06

USD

9:30:09 AM

NSDQ

XAC5_10008DIHQ8

50

54.06

USD

9:30:09 AM

NSDQ

XAC5_10008DIHQA

50

54.06

USD

9:30:09 AM

NSDQ

XAC5_10008DIHQB

50

54.06

USD

9:30:09 AM

NSDQ

XAC5_10008DIHQC

50

54.06

USD

9:30:09 AM

NSDQ

XAC5_10008DIHQD

50

54.06

USD

9:30:09 AM

NSDQ

XAC5_10008DIHQ9

100

54.05

USD

9:30:09 AM

NSDQ

XAC5_10008DIHQG

100

54.06

USD

9:30:09 AM

ARCX

XAC5_10008DIHQH

100

54.05

USD

9:30:09 AM

BATS

XAC5_10008DIHQF

25

54.05

USD

9:30:31 AM

ARCX

XAC5_10008DIHSC

100

54.05

USD

9:30:31 AM

NSDQ

XAC5_10008DIHSI

25

54.05

USD

9:30:31 AM

ARCX

XAC5_10008DIHSG

75

54.05

USD

9:30:31 AM

ARCX

XAC5_10008DIHSD

25

54.05

USD

9:30:31 AM

ARCX

XAC5_10008DIHSE

75

54.05

USD

9:30:31 AM

ARCX

XAC5_10008DIHSF

100

54.05

USD

9:30:31 AM

IEXG

XAC5_10008DIHSH

100

54.05

USD

9:30:31 AM

NYSE

XAC5_10008DIHSJ

75

54.05

USD

9:31:11 AM

ARCX

XAC5_10008DIHUJ

100

54.05

USD

9:31:11 AM

NYSE

XAC5_10008DIHUK

75

54.05

USD

9:31:11 AM

NYSE

XAC5_10008DIHUL

25

54.05

USD

9:31:11 AM

NYSE

XAC5_10008DIHUM

75

54.05

USD

9:31:11 AM

NYSE

XAC5_10008DIHUN

100

54.05

USD

9:31:11 AM

NSDQ

XAC5_10008DIHUO

90

54.04

USD

9:31:20 AM

NYSE

XAC5_10008DII2D

10

54.04

USD

9:31:24 AM

NYSE

XAC5_10008DII3S

100

54.04

USD

9:31:24 AM

NYSE

XAC5_10008DII3T

99

54.04

USD

9:31:28 AM

NYSE

XAC5_10008DII44

100

54.04

USD

9:31:29 AM

NYSE

XAC5_10008DII47

100

54.04

USD

9:31:29 AM

NYSE

XAC5_10008DII48

1

54.04

USD

9:31:29 AM

NYSE

XAC5_10008DII46

1

54.04

USD

9:31:29 AM

NYSE

XAC5_10008DII4A

100

54.04

USD

9:31:29 AM

NYSE

XAC5_10008DII4B

200

54.04

USD

9:31:29 AM

ARCX

XAC5_10008DII49

77

54.04

USD

9:31:29 AM

NSDQ

XAC5_10008DII4C

100

54.02

USD

9:31:46 AM

NYSE

XAC5_10008DII57

49

54.02

USD

9:31:47 AM

NYSE

XAC5_10008DII58

100

54.08

USD

9:31:58 AM

IEXG

XAC5_10008DII6T

100

54.11

USD

9:31:59 AM

NYSE

XAC5_10008DII6V

100

54.19

USD

9:32:08 AM

BATS

XAC5_10008DII7T

100

54.19

USD

9:32:08 AM

BATS

XAC5_10008DII7U

49

54.18

USD

9:32:08 AM

NYSE

XAC5_10008DII80

75

54.18

USD

9:32:08 AM

NYSE

XAC5_10008DII82

25

54.18

USD

9:32:08 AM

NYSE

XAC5_10008DII81

100

54.18

USD

9:32:08 AM

NYSE

XAC5_10008DII7V

51

54.18

USD

9:32:08 AM

NYSE

XAC5_10008DII83

50

54.17

USD

9:32:08 AM

NYSE

XAC5_10008DII87

50

54.17

USD

9:32:08 AM

NYSE

XAC5_10008DII88

100

54.17

USD

9:32:08 AM

NYSE

XAC5_10008DII85

50

54.16

USD

9:32:08 AM

NYSE

XAC5_10008DII89

100

54.17

USD

9:32:08 AM

NYSE

XAC5_10008DII86

100

54.17

USD

9:32:08 AM

NYSE

XAC5_10008DII84

18

54.16

USD

9:32:10 AM

NYSE

XAC5_10008DII8C

100

54.16

USD

9:32:10 AM

NYSE

XAC5_10008DII8B

32

54.16

USD

9:32:10 AM

NYSE

XAC5_10008DII8D

100

54.16

USD

9:32:15 AM

NYSE

XAC5_10008DII9F

100

54.16

USD

9:32:26 AM

NYSE

XAC5_10008DII9U

99

54.16

USD

9:32:26 AM

NYSE

XAC5_10008DII9V

1

54.16

USD

9:32:26 AM

NYSE

XAC5_10008DIIA0

91

54.15

USD

9:32:26 AM

NYSE

XAC5_10008DIIA1

100

54.15

USD

9:32:26 AM

NYSE

XAC5_10008DIIA5

10

54.15

USD

9:32:26 AM

NYSE

XAC5_10008DIIA2

15

54.15

USD

9:32:26 AM

NYSE

XAC5_10008DIIA3

15

54.15

USD

9:32:26 AM

NYSE

XAC5_10008DIIA4

100

54.15

USD

9:32:26 AM

NYSE

XAC5_10008DIIA6

15

54.15

USD

9:32:26 AM

NYSE

XAC5_10008DIIA8

100

54.15

USD

9:32:26 AM

NYSE

XAC5_10008DIIAA

100

54.15

USD

9:32:26 AM

NYSE

XAC5_10008DIIA9

100

54.15

USD

9:32:26 AM

NYSE

XAC5_10008DIIA7

100

54.24

USD

9:34:10 AM

ARCX

XAC5_10008DIIG0

100

54.23

USD

9:34:10 AM

ARCX

XAC5_10008DIIG1

100

54.22

USD

9:34:10 AM

NYSE

XAC5_10008DIIG6

100

54.22

USD

9:34:10 AM

NYSE

XAC5_10008DIIG5

100

54.23

USD

9:34:10 AM

ARCX

XAC5_10008DIIG3

100

54.22

USD

9:34:10 AM

NYSE

XAC5_10008DIIG4

99

54.21

USD

9:34:46 AM

NYSE

XAC5_10008DIIHI

1

54.21

USD

9:34:46 AM

NYSE

XAC5_10008DIIHJ

65

54.21

USD

9:34:46 AM

NYSE

XAC5_10008DIIHT

110

54.21

USD

9:34:46 AM

NYSE

XAC5_10008DIIHP

100

54.21

USD

9:34:46 AM

NYSE

XAC5_10008DIIHK

100

54.21

USD

9:34:46 AM

NYSE

XAC5_10008DIIHL

35

54.21

USD

9:34:46 AM

NYSE

XAC5_10008DIIHM

35

54.21

USD

9:34:46 AM

NYSE

XAC5_10008DIIHN

65

54.21

USD

9:34:46 AM

NYSE

XAC5_10008DIIHO

65

54.21

USD

9:34:46 AM

NYSE

XAC5_10008DIIHQ

210

54.21

USD

9:34:46 AM

NYSE

XAC5_10008DIIHR

15

54.21

USD

9:34:46 AM

NYSE

XAC5_10008DIIHS

100

54.2

USD

9:34:46 AM

NYSE

XAC5_10008DIIHU

100

54.2

USD

9:34:46 AM

NYSE

XAC5_10008DIIHV

100

54.2

USD

9:34:47 AM

NYSE

XAC5_10008DIII3

100

54.19

USD

9:34:51 AM

NYSE

XAC5_10008DIII7

2

54.19

USD

9:34:51 AM

NYSE

XAC5_10008DIII8

70

54.19

USD

9:35:14 AM

NYSE

XAC5_10008DIIKE

28

54.19

USD

9:35:14 AM

NYSE

XAC5_10008DIIKF

46

54.19

USD

9:35:14 AM

NYSE

XAC5_10008DIIKG

54

54.19

USD

9:35:14 AM

NYSE

XAC5_10008DIIKH

100

54.19

USD

9:35:14 AM

NYSE

XAC5_10008DIIKI

95

54.19

USD

9:35:14 AM

NYSE

XAC5_10008DIIKJ

5

54.19

USD

9:35:14 AM

NYSE

XAC5_10008DIIKM

95

54.19

USD

9:35:14 AM

NYSE

XAC5_10008DIIKN

5

54.19

USD

9:35:14 AM

NYSE

XAC5_10008DIIKO

100

54.19

USD

9:35:14 AM

NYSE

XAC5_10008DIIKK

100

54.19

USD

9:35:14 AM

NYSE

XAC5_10008DIIKL

96

54.18

USD

9:35:15 AM

NYSE

XAC5_10008DIIKV

100

54.18

USD

9:35:15 AM

NYSE

XAC5_10008DIIKQ

30

54.18

USD

9:35:15 AM

NYSE

XAC5_10008DIIKS

4

54.18

USD

9:35:15 AM

NYSE

XAC5_10008DIIL0

70

54.18

USD

9:35:15 AM

NYSE

XAC5_10008DIIKT

30

54.18

USD

9:35:15 AM

NYSE

XAC5_10008DIIKU

70

54.18

USD

9:35:15 AM

NYSE

XAC5_10008DIIKR

100

54.21

USD

9:35:43 AM

NYSE

XAC5_10008DIILP

200

54.2

USD

9:35:43 AM

NYSE

XAC5_10008DIILS

101

54.19

USD

9:35:43 AM

NYSE

XAC5_10008DIILV

100

54.19

USD

9:35:43 AM

ARCX

XAC5_10008DIILT

99

54.19

USD

9:35:43 AM

NYSE

XAC5_10008DIILU

100

54.18

USD

9:36:01 AM

ARCX

XAC5_10008DIIO1

305

54.18

USD

9:36:01 AM

NYSE

XAC5_10008DIIO0

95

54.21

USD

9:36:13 AM

NYSE

XAC5_10008DIIPH

100

54.2

USD

9:36:14 AM

NSDQ

XAC5_10008DIIPI

100

54.23

USD

9:36:35 AM

NYSE

XAC5_10008DIIQH

200

54.23

USD

9:36:35 AM

NYSE

XAC5_10008DIIQG

100

54.27

USD

9:37:11 AM

NYSE

XAC5_10008DIIT1

100

54.32

USD

9:37:38 AM

NYSE

XAC5_10008DIIV6

100

54.33

USD

9:37:38 AM

ARCX

XAC5_10008DIIV5

100

54.32

USD

9:37:38 AM

NYSE

XAC5_10008DIIV7

100

54.32

USD

9:37:38 AM

NYSE

XAC5_10008DIIV8

50

54.31

USD

9:37:41 AM

NYSE

XAC5_10008DIIVG

100

54.31

USD

9:37:41 AM

NYSE

XAC5_10008DIIVE

100

54.31

USD

9:37:41 AM

NYSE

XAC5_10008DIIVF

150

54.31

USD

9:37:41 AM

NYSE

XAC5_10008DIIVH

100

54.31

USD

9:37:41 AM

NYSE

XAC5_10008DIIVJ

100

54.31

USD

9:37:41 AM

NYSE

XAC5_10008DIIVI

100

54.3

USD

9:37:41 AM

NYSE

XAC5_10008DIIVK

88

54.3

USD

9:37:52 AM

NYSE

XAC5_10008DIJ0E

3

54.3

USD

9:37:52 AM

NYSE

XAC5_10008DIJ0G

97

54.3

USD

9:37:52 AM

NYSE

XAC5_10008DIJ0H

3

54.3

USD

9:37:52 AM

NYSE

XAC5_10008DIJ0I

97

54.3

USD

9:37:52 AM

NYSE

XAC5_10008DIJ0J

100

54.3

USD

9:37:52 AM

NYSE

XAC5_10008DIJ0K

100

54.3

USD

9:37:52 AM

NYSE

XAC5_10008DIJ0L

100

54.3

USD

9:37:52 AM

NYSE

XAC5_10008DIJ0M

12

54.3

USD

9:37:52 AM

NYSE

XAC5_10008DIJ0F

100

54.3

USD

9:37:52 AM

NYSE

XAC5_10008DIJ0N

65

54.3

USD

9:37:52 AM

NYSE

XAC5_10008DIJ0U

85

54.3

USD

9:37:52 AM

NYSE

XAC5_10008DIJ0Q

100

54.3

USD

9:37:52 AM

NYSE

XAC5_10008DIJ0P

150

54.3

USD

9:37:52 AM

NYSE

XAC5_10008DIJ0O

65

54.3

USD

9:37:52 AM

NYSE

XAC5_10008DIJ0R

35

54.3

USD

9:37:52 AM

NYSE

XAC5_10008DIJ0T

35

54.3

USD

9:37:52 AM

NYSE

XAC5_10008DIJ0S

65

54.3

USD

9:37:52 AM

NYSE

XAC5_10008DIJ0V

100

54.29

USD

9:37:52 AM

NYSE

XAC5_10008DIJ10

118

54.29

USD

9:38:41 AM

NYSE

XAC5_10008DIJ62

100

54.29

USD

9:38:41 AM

NYSE

XAC5_10008DIJ61

100

54.29

USD

9:38:41 AM

NYSE

XAC5_10008DIJ60

118

54.29

USD

9:38:41 AM

NYSE

XAC5_10008DIJ64

64

54.29

USD

9:38:41 AM

NYSE

XAC5_10008DIJ65

100

54.29

USD

9:38:41 AM

NYSE

XAC5_10008DIJ63

100

54.28

USD

9:38:41 AM

NYSE

XAC5_10008DIJ66

96

54.27

USD

9:38:41 AM

NYSE

XAC5_10008DIJ67

4

54.27

USD

9:38:41 AM

NYSE

XAC5_10008DIJ68

96

54.26

USD

9:38:41 AM

NYSE

XAC5_10008DIJ69

15

54.26

USD

9:38:41 AM

NYSE

XAC5_10008DIJ6A

100

54.26

USD

9:38:41 AM

NYSE

XAC5_10008DIJ6B

4

54.26

USD

9:38:41 AM

NYSE

XAC5_10008DIJ6C

11

54.26

USD

9:38:41 AM

NYSE

XAC5_10008DIJ6E

89

54.26

USD

9:38:41 AM

NYSE

XAC5_10008DIJ6F

85

54.26

USD

9:38:41 AM

NYSE

XAC5_10008DIJ6D

100

54.25

USD

9:38:43 AM

ARCX

XAC5_10008DIJ6L

100

54.24

USD

9:38:45 AM

NYSE

XAC5_10008DIJ6O

100

54.28

USD

9:38:47 AM

NSDQ

XAC5_10008DIJ7H

100

54.28

USD

9:38:49 AM

NSDQ

XAC5_10008DIJ7K

100

54.27

USD

9:38:49 AM

NYSE

XAC5_10008DIJ7L

100

54.27

USD

9:38:50 AM

NYSE

XAC5_10008DIJ7P

100

54.27

USD

9:38:50 AM

NYSE

XAC5_10008DIJ7O

100

54.36

USD

9:38:58 AM

NYSE

XAC5_10008DIJ8E

50

54.34

USD

9:39:01 AM

NSDQ

XAC5_10008DIJ8I

50

54.34

USD

9:39:01 AM

NSDQ

XAC5_10008DIJ9H

100

54.33

USD

9:39:02 AM

NYSE

XAC5_10008DIJ9S

100

54.33

USD

9:39:02 AM

NYSE

XAC5_10008DIJ9V

100

54.33

USD

9:39:02 AM

NYSE

XAC5_10008DIJ9R

50

54.33

USD

9:39:02 AM

NYSE

XAC5_10008DIJ9U

100

54.33

USD

9:39:02 AM

NYSE

XAC5_10008DIJA0

100

54.33

USD

9:39:02 AM

NYSE

XAC5_10008DIJ9T

100

54.33

USD

9:39:12 AM

NYSE

XAC5_10008DIJAL

50

54.33

USD

9:39:13 AM

NYSE

XAC5_10008DIJAP

50

54.32

USD

9:39:13 AM

NYSE

XAC5_10008DIJAO

100

54.32

USD

9:39:14 AM

NYSE

XAC5_10008DIJAR

50

54.32

USD

9:39:14 AM

NYSE

XAC5_10008DIJAS

50

54.32

USD

9:39:14 AM

NYSE

XAC5_10008DIJAT

50

54.32

USD

9:39:14 AM

NYSE

XAC5_10008DIJAU

50

54.32

USD

9:39:14 AM

NYSE

XAC5_10008DIJAV

150

54.32

USD

9:39:14 AM

NYSE

XAC5_10008DIJB0

80

54.32

USD

9:39:15 AM

NYSE

XAC5_10008DIJB3

20

54.32

USD

9:39:16 AM

NYSE

XAC5_10008DIJB4

100

54.31

USD

9:39:57 AM

NYSE

XAC5_10008DIJCR

150

54.31

USD

9:39:57 AM

NYSE

XAC5_10008DIJD1

65

54.31

USD

9:39:57 AM

NYSE

XAC5_10008DIJD0

135

54.31

USD

9:39:57 AM

NYSE

XAC5_10008DIJCV

100

54.31

USD

9:39:57 AM

NYSE

XAC5_10008DIJCU

100

54.31

USD

9:39:57 AM

NYSE

XAC5_10008DIJCT

12

54.31

USD

9:39:57 AM

NYSE

XAC5_10008DIJCS

100

54.31

USD

9:39:57 AM

NYSE

XAC5_10008DIJCQ

100

54.31

USD

9:39:57 AM

NYSE

XAC5_10008DIJCP

100

54.31

USD

9:39:57 AM

NYSE

XAC5_10008DIJCO

100

54.31

USD

9:39:57 AM

NYSE

XAC5_10008DIJD7

100

54.31

USD

9:39:57 AM

NYSE

XAC5_10008DIJD8

88

54.31

USD

9:39:57 AM

NYSE

XAC5_10008DIJD6

12

54.31

USD

9:39:57 AM

NYSE

XAC5_10008DIJD5

12

54.31

USD

9:39:57 AM

NYSE

XAC5_10008DIJD4

38

54.31

USD

9:39:57 AM

NYSE

XAC5_10008DIJD3

100

54.31

USD

9:39:57 AM

NYSE

XAC5_10008DIJD2

60

54.31

USD

9:39:57 AM

NYSE

XAC5_10008DIJD9

88

54.31

USD

9:39:57 AM

NYSE

XAC5_10008DIJDC

40

54.31

USD

9:39:57 AM

NYSE

XAC5_10008DIJDA

72

54.31

USD

9:39:57 AM

NYSE

XAC5_10008DIJDB

200

54.3

USD

9:40:06 AM

NYSE

XAC5_10008DIJEA

200

54.3

USD

9:40:06 AM

NYSE

XAC5_10008DIJEG

78

54.3

USD

9:40:06 AM

ARCX

XAC5_10008DIJEF

111

54.3

USD

9:40:06 AM

ARCX

XAC5_10008DIJEE

11

54.3

USD

9:40:06 AM

ARCX

XAC5_10008DIJED

200

54.3

USD

9:40:06 AM

NYSE

XAC5_10008DIJEC

150

54.3

USD

9:40:06 AM

NYSE

XAC5_10008DIJEB

100

54.3

USD

9:40:06 AM

ARCX

XAC5_10008DIJE9

100

54.3

USD

9:40:06 AM

ARCX

XAC5_10008DIJE8

200

54.3

USD

9:40:06 AM

NYSE

XAC5_10008DIJE7

100

54.3

USD

9:40:06 AM

NYSE

XAC5_10008DIJEI

50

54.3

USD

9:40:06 AM

NYSE

XAC5_10008DIJEH

50

54.29

USD

9:40:06 AM

NYSE

XAC5_10008DIJEU

100

54.29

USD

9:40:06 AM

NYSE

XAC5_10008DIJET

50

54.29

USD

9:40:06 AM

NYSE

XAC5_10008DIJF0

100

54.29

USD

9:40:06 AM

NYSE

XAC5_10008DIJF1

100

54.29

USD

9:40:06 AM

NYSE

XAC5_10008DIJEQ

100

54.29

USD

9:40:06 AM

NYSE

XAC5_10008DIJER

50

54.29

USD

9:40:06 AM

NYSE

XAC5_10008DIJES

50

54.29

USD

9:40:06 AM

NYSE

XAC5_10008DIJEV

100

54.28

USD

9:40:06 AM

NYSE

XAC5_10008DIJF2

100

54.28

USD

9:40:06 AM

NYSE

XAC5_10008DIJF5

100

54.28

USD

9:40:06 AM

NYSE

XAC5_10008DIJF6

100

54.28

USD

9:40:07 AM

NYSE

XAC5_10008DIJF7

75

54.28

USD

9:40:07 AM

NYSE

XAC5_10008DIJF8

71

54.28

USD

9:40:09 AM

NYSE

XAC5_10008DIJFQ

100

54.28

USD

9:40:09 AM

NYSE

XAC5_10008DIJFR

25

54.28

USD

9:40:09 AM

NYSE

XAC5_10008DIJFS

25

54.28

USD

9:40:09 AM

NYSE

XAC5_10008DIJFT

104

54.28

USD

9:40:09 AM

NYSE

XAC5_10008DIJFU

100

54.25

USD

9:40:22 AM

NSDQ

XAC5_10008DIJGK

100

54.25

USD

9:40:22 AM

NSDQ

XAC5_10008DIJGI

100

54.19

USD

9:40:25 AM

BATS

XAC5_10008DIJH3

100

54.22

USD

9:42:04 AM

IEXG

XAC5_10008DIJMU

100

54.21

USD

9:42:04 AM

NYSE

XAC5_10008DIJMV

100

54.2

USD

9:42:04 AM

NYSE

XAC5_10008DIJN0

100

54.2

USD

9:42:04 AM

NYSE

XAC5_10008DIJN2

100

54.2

USD

9:42:04 AM

NYSE

XAC5_10008DIJN1

100

54.19

USD

9:42:04 AM

NYSE

XAC5_10008DIJN3

100

54.19

USD

9:42:04 AM

NYSE

XAC5_10008DIJN4

100

54.24

USD

9:42:53 AM

ARCX

XAC5_10008DIJPQ

100

54.31

USD

9:44:15 AM

NSDQ

XAC5_10008DIJTL

100

54.3

USD

9:44:15 AM

NYSE

XAC5_10008DIJTM

100

54.3

USD

9:44:15 AM

NYSE

XAC5_10008DIJTO

100

54.3

USD

9:44:15 AM

NYSE

XAC5_10008DIJTN

100

54.37

USD

9:45:36 AM

NYSE

XAC5_10008DIK3B

56

54.37

USD

9:45:36 AM

NYSE

XAC5_10008DIK3A

44

54.37

USD

9:45:36 AM

NYSE

XAC5_10008DIK39

100

54.36

USD

9:45:37 AM

NYSE

XAC5_10008DIK3C

100

54.36

USD

9:45:37 AM

NYSE

XAC5_10008DIK3D

100

54.36

USD

9:45:37 AM

NYSE

XAC5_10008DIK3E

100

54.35

USD

9:45:37 AM

NYSE

XAC5_10008DIK3G

100

54.35

USD

9:45:37 AM

NYSE

XAC5_10008DIK3I

100

54.35

USD

9:45:37 AM

NYSE

XAC5_10008DIK3H

100

54.35

USD

9:45:37 AM

NYSE

XAC5_10008DIK3F

100

54.35

USD

9:45:37 AM

NYSE

XAC5_10008DIK3K

100

54.35

USD

9:45:37 AM

NYSE

XAC5_10008DIK3J

18

54.34

USD

9:46:01 AM

NYSE

XAC5_10008DIK5T

150

54.34

USD

9:46:01 AM

NYSE

XAC5_10008DIK5S

18

54.34

USD

9:46:01 AM

NYSE

XAC5_10008DIK5R

100

54.34

USD

9:46:01 AM

NYSE

XAC5_10008DIK5P

18

54.34

USD

9:46:01 AM

NYSE

XAC5_10008DIK5O

82

54.34

USD

9:46:01 AM

NYSE

XAC5_10008DIK5N

100

54.34

USD

9:46:01 AM

NYSE

XAC5_10008DIK5Q

82

54.34

USD

9:46:01 AM

NYSE

XAC5_10008DIK60

18

54.34

USD

9:46:01 AM

NYSE

XAC5_10008DIK5U

82

54.34

USD

9:46:01 AM

NYSE

XAC5_10008DIK5V

21

54.34

USD

9:46:01 AM

NYSE

XAC5_10008DIK66

100

54.34

USD

9:46:01 AM

NYSE

XAC5_10008DIK65

100

54.34

USD

9:46:01 AM

NYSE

XAC5_10008DIK64

100

54.34

USD

9:46:01 AM

NYSE

XAC5_10008DIK6A

70

54.34

USD

9:46:01 AM

NYSE

XAC5_10008DIK6B

100

54.34

USD

9:46:01 AM

NYSE

XAC5_10008DIK6C

150

54.34

USD

9:46:01 AM

NYSE

XAC5_10008DIK6D

91

54.34

USD

9:46:01 AM

NYSE

XAC5_10008DIK6E

100

54.33

USD

9:46:01 AM

NYSE

XAC5_10008DIK6G

100

54.33

USD

9:46:01 AM

NYSE

XAC5_10008DIK6F

300

54.33

USD

9:46:01 AM

NYSE

XAC5_10008DIK6H

100

54.47

USD

9:47:05 AM

MEMX

XAC5_10008DIKAU

70

54.46

USD

9:47:06 AM

NYSE

XAC5_10008DIKB0

70

54.46

USD

9:47:06 AM

NYSE

XAC5_10008DIKB3

60

54.46

USD

9:47:06 AM

NYSE

XAC5_10008DIKB2

70

54.46

USD

9:47:06 AM

NYSE

XAC5_10008DIKB1

230

54.46

USD

9:47:06 AM

NYSE

XAC5_10008DIKAV

300

54.45

USD

9:47:13 AM

NYSE

XAC5_10008DIKBS

100

54.45

USD

9:47:13 AM

NYSE

XAC5_10008DIKBT

200

54.6

USD

9:49:49 AM

NYSE

XAC5_10008DIKQK

300

54.6

USD

9:49:49 AM

NYSE

XAC5_10008DIKQJ

126

54.6

USD

9:49:49 AM

ARCX

XAC5_10008DIKQU

74

54.6

USD

9:49:49 AM

ARCX

XAC5_10008DIKQR

166

54.59

USD

9:49:49 AM

NYSE

XAC5_10008DIKQN

16

54.59

USD

9:49:49 AM

NYSE

XAC5_10008DIKQS

34

54.59

USD

9:49:49 AM

NYSE

XAC5_10008DIKQO

66

54.59

USD

9:49:49 AM

NYSE

XAC5_10008DIKQP

84

54.59

USD

9:49:49 AM

NYSE

XAC5_10008DIKQQ

134

54.59

USD

9:49:49 AM

NYSE

XAC5_10008DIKQL

100

54.59

USD

9:49:49 AM

ARCX

XAC5_10008DIKQM

100

54.59

USD

9:49:50 AM

ARCX

XAC5_10008DIKQV

28

54.58

USD

9:49:50 AM

NYSE

XAC5_10008DIKRE

50

54.58

USD

9:49:50 AM

NYSE

XAC5_10008DIKR6

100

54.58

USD

9:49:50 AM

NYSE

XAC5_10008DIKR7

72

54.58

USD

9:49:50 AM

NYSE

XAC5_10008DIKRD

28

54.58

USD

9:49:50 AM

NYSE

XAC5_10008DIKRC

72

54.58

USD

9:49:50 AM

NYSE

XAC5_10008DIKRB

78

54.58

USD

9:49:50 AM

NYSE

XAC5_10008DIKRA

100

54.58

USD

9:49:50 AM

NYSE

XAC5_10008DIKR9

72

54.58

USD

9:49:50 AM

NYSE

XAC5_10008DIKR8

50

54.58

USD

9:49:50 AM

NYSE

XAC5_10008DIKR5

50

54.58

USD

9:49:50 AM

NYSE

XAC5_10008DIKR4

50

54.58

USD

9:49:50 AM

NYSE

XAC5_10008DIKR3

50

54.58

USD

9:49:50 AM

NYSE

XAC5_10008DIKR2

100

54.58

USD

9:49:50 AM

NYSE

XAC5_10008DIKR1

100

54.58

USD

9:49:50 AM

NYSE

XAC5_10008DIKR0

100

54.57

USD

9:49:53 AM

NYSE

XAC5_10008DIKRH

100

54.57

USD

9:49:53 AM

NYSE

XAC5_10008DIKRJ

100

54.57

USD

9:49:53 AM

NYSE

XAC5_10008DIKRI

100

54.63

USD

9:51:05 AM

ARCX

XAC5_10008DIL0E

100

54.62

USD

9:51:05 AM

MEMX

XAC5_10008DIL0F

100

54.61

USD

9:51:05 AM

IEXG

XAC5_10008DIL0H

100

54.6

USD

9:51:05 AM

IEXG

XAC5_10008DIL0I

100

54.56

USD

9:52:08 AM

NSDQ

XAC5_10008DIL4L

100

54.55

USD

9:52:08 AM

NYSE

XAC5_10008DIL4M

100

54.64

USD

9:52:54 AM

NSDQ

XAC5_10008DIL8O

100

54.64

USD

9:52:54 AM

NSDQ

XAC5_10008DIL8P

100

54.63

USD

9:52:54 AM

NYSE

XAC5_10008DIL8Q

61

54.63

USD

9:52:54 AM

NYSE

XAC5_10008DIL8R

100

54.63

USD

9:52:54 AM

NYSE

XAC5_10008DIL8S

100

54.63

USD

9:52:54 AM

NYSE

XAC5_10008DIL8T

100

54.63

USD

9:52:54 AM

NYSE

XAC5_10008DIL8U

75

54.62

USD

9:52:54 AM

NYSE

XAC5_10008DIL90

60

54.62

USD

9:52:54 AM

NYSE

XAC5_10008DIL8V

22

54.62

USD

9:52:54 AM

NYSE

XAC5_10008DIL94

35

54.62

USD

9:52:54 AM

NYSE

XAC5_10008DIL92

100

54.62

USD

9:52:54 AM

NYSE

XAC5_10008DIL91

40

54.62

USD

9:52:54 AM

NYSE

XAC5_10008DIL93

100

54.62

USD

9:52:54 AM

NYSE

XAC5_10008DIL95

72

54.62

USD

9:52:54 AM

NYSE

XAC5_10008DIL96

1

54.62

USD

9:52:54 AM

NYSE

XAC5_10008DIL97

103

54.62

USD

9:52:54 AM

NYSE

XAC5_10008DIL9A

100

54.62

USD

9:52:54 AM

NYSE

XAC5_10008DIL99

100

54.62

USD

9:52:54 AM

NYSE

XAC5_10008DIL98

27

54.62

USD

9:52:54 AM

NYSE

XAC5_10008DIL9C

100

54.62

USD

9:52:54 AM

NYSE

XAC5_10008DIL9B

100

54.62

USD

9:52:54 AM

NYSE

XAC5_10008DIL9H

100

54.61

USD

9:52:54 AM

NYSE

XAC5_10008DIL9F

297

54.61

USD

9:52:54 AM

NYSE

XAC5_10008DIL9G

3

54.62

USD

9:52:54 AM

NYSE

XAC5_10008DIL9J

70

54.61

USD

9:52:54 AM

NYSE

XAC5_10008DIL9K

30

54.61

USD

9:52:54 AM

NYSE

XAC5_10008DIL9L

3

54.61

USD

9:52:54 AM

NYSE

XAC5_10008DIL9M

3

54.61

USD

9:52:54 AM

NYSE

XAC5_10008DIL9T

100

54.61

USD

9:52:54 AM

NYSE

XAC5_10008DIL9Q

3

54.61

USD

9:52:54 AM

NYSE

XAC5_10008DIL9R

100

54.6

USD

9:52:54 AM

MEMX

XAC5_10008DIL9S

100

54.61

USD

9:52:54 AM

NYSE

XAC5_10008DIL9P

97

54.61

USD

9:52:54 AM

NYSE

XAC5_10008DIL9U

3

54.6

USD

9:52:57 AM

MEMX

XAC5_10008DILA4

71

54.6

USD

9:52:57 AM

MEMX

XAC5_10008DILA2

26

54.6

USD

9:52:57 AM

MEMX

XAC5_10008DILA3

100

54.64

USD

9:53:01 AM

NYSE

XAC5_10008DILA7

40

54.63

USD

9:53:02 AM

NYSE

XAC5_10008DILAH

60

54.63

USD

9:53:02 AM

NYSE

XAC5_10008DILAE

100

54.63

USD

9:53:02 AM

NYSE

XAC5_10008DILAD

100

54.63

USD

9:53:02 AM

NYSE

XAC5_10008DILAC

40

54.63

USD

9:53:02 AM

NYSE

XAC5_10008DILAF

60

54.63

USD

9:53:02 AM

NYSE

XAC5_10008DILAG

100

54.63

USD

9:53:03 AM

ARCX

XAC5_10008DILAK

100

54.62

USD

9:53:03 AM

NYSE

XAC5_10008DILAI

74

54.62

USD

9:53:03 AM

NYSE

XAC5_10008DILAL

74

54.62

USD

9:53:03 AM

NYSE

XAC5_10008DILAN

26

54.62

USD

9:53:03 AM

NYSE

XAC5_10008DILAM

100

54.62

USD

9:53:03 AM

NYSE

XAC5_10008DILAO

100

54.62

USD

9:53:03 AM

NYSE

XAC5_10008DILAP

24

54.62

USD

9:53:03 AM

NYSE

XAC5_10008DILAR

100

54.62

USD

9:53:03 AM

NYSE

XAC5_10008DILB0

26

54.62

USD

9:53:03 AM

NYSE

XAC5_10008DILAQ

74

54.62

USD

9:53:03 AM

NYSE

XAC5_10008DILAS

76

54.62

USD

9:53:03 AM

NYSE

XAC5_10008DILAT

26

54.62

USD

9:53:03 AM

NYSE

XAC5_10008DILAU

24

54.62

USD

9:53:03 AM

NYSE

XAC5_10008DILAV

176

54.62

USD

9:53:03 AM

NYSE

XAC5_10008DILB1

64

54.62

USD

9:53:03 AM

NYSE

XAC5_10008DILB2

100

54.62

USD

9:53:03 AM

NYSE

XAC5_10008DILB3

36

54.62

USD

9:53:03 AM

NYSE

XAC5_10008DILB5

64

54.62

USD

9:53:03 AM

NYSE

XAC5_10008DILB4

100

54.62

USD

9:53:03 AM

NYSE

XAC5_10008DILB6

100

54.62

USD

9:53:03 AM

NYSE

XAC5_10008DILB8

100

54.63

USD

9:53:09 AM

NYSE

XAC5_10008DILBU

100

54.64

USD

9:53:09 AM

NYSE

XAC5_10008DILC0

100

54.64

USD

9:53:09 AM

NYSE

XAC5_10008DILC1

99

54.63

USD

9:53:09 AM

NYSE

XAC5_10008DILC7

99

54.63

USD

9:53:09 AM

NYSE

XAC5_10008DILCD

1

54.63

USD

9:53:09 AM

NYSE

XAC5_10008DILCC

100

54.63

USD

9:53:09 AM

NYSE

XAC5_10008DILCB

99

54.63

USD

9:53:09 AM

NYSE

XAC5_10008DILCA

1

54.63

USD

9:53:09 AM

NYSE

XAC5_10008DILC9

99

54.63

USD

9:53:09 AM

NYSE

XAC5_10008DILC8

1

54.63

USD

9:53:09 AM

NYSE

XAC5_10008DILC6

100

54.61

USD

9:53:09 AM

NYSE

XAC5_10008DILC5

200

54.62

USD

9:53:09 AM

NYSE

XAC5_10008DILC4

100

54.64

USD

9:53:09 AM

NYSE

XAC5_10008DILC3

100

54.66

USD

9:53:12 AM

ARCX

XAC5_10008DILCH

100

54.66

USD

9:53:12 AM

ARCX

XAC5_10008DILCJ

300

54.66

USD

9:53:12 AM

NYSE

XAC5_10008DILCI

200

54.67

USD

9:53:12 AM

JSJX

XAC5_10008DILCK

49

54.65

USD

9:53:13 AM

NYSE

XAC5_10008DILCN

100

54.65

USD

9:53:13 AM

NYSE

XAC5_10008DILCM

100

54.65

USD

9:53:13 AM

NYSE

XAC5_10008DILCL

100

54.65

USD

9:53:13 AM

NYSE

XAC5_10008DILCO

75

54.65

USD

9:53:13 AM

NYSE

XAC5_10008DILCS

25

54.65

USD

9:53:13 AM

NYSE

XAC5_10008DILD9

75

54.65

USD

9:53:13 AM

NYSE

XAC5_10008DILD8

25

54.65

USD

9:53:13 AM

NYSE

XAC5_10008DILD7

75

54.65

USD

9:53:13 AM

NYSE

XAC5_10008DILD6

75

54.65

USD

9:53:13 AM

NYSE

XAC5_10008DILD5

25

54.65

USD

9:53:13 AM

NYSE

XAC5_10008DILD4

75

54.65

USD

9:53:13 AM

NYSE

XAC5_10008DILD3

25

54.65

USD

9:53:13 AM

NYSE

XAC5_10008DILD2

125

54.65

USD

9:53:13 AM

NYSE

XAC5_10008DILD1

75

54.65

USD

9:53:13 AM

NYSE

XAC5_10008DILD0

112

54.65

USD

9:53:13 AM

NYSE

XAC5_10008DILCV

88

54.65

USD

9:53:13 AM

NYSE

XAC5_10008DILCU

12

54.65

USD

9:53:13 AM

NYSE

XAC5_10008DILCT

25

54.65

USD

9:53:13 AM

NYSE

XAC5_10008DILCR

75

54.65

USD

9:53:13 AM

NYSE

XAC5_10008DILCQ

100

54.65

USD

9:53:13 AM

NYSE

XAC5_10008DILCP

100

54.64

USD

9:53:13 AM

NYSE

XAC5_10008DILDA

100

54.65

USD

9:53:38 AM

NITE

XAC5_10008DILE8

100

54.65

USD

9:53:38 AM

NITE

XAC5_10008DILE9

100

54.64

USD

9:53:38 AM

NYSE

XAC5_10008DILEB

36

54.64

USD

9:53:38 AM

NYSE

XAC5_10008DILEC

100

54.67

USD

9:53:42 AM

NYSE

XAC5_10008DILEK

85

54.67

USD

9:53:42 AM

NYSE

XAC5_10008DILER

15

54.67

USD

9:53:42 AM

NYSE

XAC5_10008DILEQ

100

54.67

USD

9:53:42 AM

NYSE

XAC5_10008DILEP

100

54.67

USD

9:53:42 AM

NYSE

XAC5_10008DILEJ

100

54.67

USD

9:53:42 AM

NYSE

XAC5_10008DILEL

100

54.67

USD

9:53:42 AM

NYSE

XAC5_10008DILEM

100

54.67

USD

9:53:42 AM

NYSE

XAC5_10008DILEN

100

54.67

USD

9:53:42 AM

NYSE

XAC5_10008DILEO

48

54.66

USD

9:53:42 AM

NYSE

XAC5_10008DILES

22

54.66

USD

9:53:42 AM

NYSE

XAC5_10008DILET

8

54.66

USD

9:53:42 AM

NYSE

XAC5_10008DILEU

50

54.66

USD

9:53:42 AM

NYSE

XAC5_10008DILFA

78

54.66

USD

9:53:42 AM

NYSE

XAC5_10008DILF2

50

54.66

USD

9:53:42 AM

NYSE

XAC5_10008DILFB

100

54.66

USD

9:53:42 AM

NYSE

XAC5_10008DILF9

100

54.66

USD

9:53:42 AM

NYSE

XAC5_10008DILF8

100

54.66

USD

9:53:42 AM

NYSE

XAC5_10008DILF7

100

54.66

USD

9:53:42 AM

NYSE

XAC5_10008DILF6

100

54.66

USD

9:53:42 AM

NYSE

XAC5_10008DILF5

100

54.66

USD

9:53:42 AM

NYSE

XAC5_10008DILF4

22

54.66

USD

9:53:42 AM

NYSE

XAC5_10008DILF3

22

54.66

USD

9:53:42 AM

NYSE

XAC5_10008DILF1

30

54.66

USD

9:53:42 AM

NYSE

XAC5_10008DILF0

70

54.66

USD

9:53:42 AM

NYSE

XAC5_10008DILEV

100

54.65

USD

9:53:43 AM

NYSE

XAC5_10008DILFE

100

54.65

USD

9:53:47 AM

NYSE

XAC5_10008DILFM

280

54.67

USD

9:54:00 AM

NYSE

XAC5_10008DILFV

20

54.67

USD

9:54:00 AM

NYSE

XAC5_10008DILG1

300

54.67

USD

9:54:00 AM

NYSE

XAC5_10008DILG2

200

54.67

USD

9:54:00 AM

ARCX

XAC5_10008DILG0

100

54.67

USD

9:54:00 AM

NYSE

XAC5_10008DILG3

50

54.67

USD

9:54:00 AM

ARCX

XAC5_10008DILG4

50

54.67

USD

9:54:01 AM

ARCX

XAC5_10008DILG8

100

54.71

USD

9:54:07 AM

NYSE

XAC5_10008DILGJ

100

54.71

USD

9:54:07 AM

NYSE

XAC5_10008DILGL

100

54.71

USD

9:54:07 AM

NYSE

XAC5_10008DILGK

100

54.71

USD

9:54:07 AM

NYSE

XAC5_10008DILGM

100

54.71

USD

9:54:07 AM

NYSE

XAC5_10008DILGN

100

54.71

USD

9:54:07 AM

NYSE

XAC5_10008DILGO

100

54.71

USD

9:54:07 AM

NYSE

XAC5_10008DILGP

100

54.7

USD

9:54:10 AM

NYSE

XAC5_10008DILGS

100

54.7

USD

9:54:10 AM

NYSE

XAC5_10008DILGT

100

54.7

USD

9:54:15 AM

NYSE

XAC5_10008DILGV

100

54.73

USD

9:54:24 AM

NYSE

XAC5_10008DILHB

100

54.73

USD

9:54:24 AM

NYSE

XAC5_10008DILHC

100

54.73

USD

9:54:24 AM

NYSE

XAC5_10008DILHD

100

54.73

USD

9:54:24 AM

NYSE

XAC5_10008DILHE

100

54.72

USD

9:54:24 AM

NYSE

XAC5_10008DILHF

100

54.72

USD

9:54:24 AM

NYSE

XAC5_10008DILHG

100

54.72

USD

9:54:25 AM

NYSE

XAC5_10008DILHH

100

54.72

USD

9:54:25 AM

NYSE

XAC5_10008DILHK

100

54.72

USD

9:54:25 AM

NYSE

XAC5_10008DILHI

100

54.72

USD

9:54:25 AM

NYSE

XAC5_10008DILHJ

100

54.72

USD

9:54:39 AM

NYSE

XAC5_10008DILJ5

100

54.71

USD

9:54:39 AM

NYSE

XAC5_10008DILJ6

100

54.71

USD

9:54:39 AM

NYSE

XAC5_10008DILJ7

100

54.71

USD

9:54:39 AM

NYSE

XAC5_10008DILJ9

100

54.71

USD

9:54:39 AM

NYSE

XAC5_10008DILJ8

13

54.71

USD

9:54:39 AM

NYSE

XAC5_10008DILJA

87

54.71

USD

9:54:39 AM

NYSE

XAC5_10008DILJB

30

54.7

USD

9:54:39 AM

NYSE

XAC5_10008DILJC

70

54.7

USD

9:54:39 AM

NYSE

XAC5_10008DILJD

100

54.7

USD

9:54:39 AM

NYSE

XAC5_10008DILJE

100

54.7

USD

9:54:39 AM

NYSE

XAC5_10008DILJF

70

54.7

USD

9:54:39 AM

NYSE

XAC5_10008DILJG

100

54.7

USD

9:54:39 AM

NYSE

XAC5_10008DILJJ

100

54.7

USD

9:54:39 AM

NYSE

XAC5_10008DILJH

30

54.7

USD

9:54:39 AM

NYSE

XAC5_10008DILJI

50

54.7

USD

9:54:39 AM

NYSE

XAC5_10008DILJL

100

54.7

USD

9:54:39 AM

NYSE

XAC5_10008DILJK

72

54.7

USD

9:54:39 AM

NYSE

XAC5_10008DILJN

50

54.7

USD

9:54:39 AM

NYSE

XAC5_10008DILJM

28

54.7

USD

9:54:39 AM

NYSE

XAC5_10008DILJO

72

54.7

USD

9:54:39 AM

NYSE

XAC5_10008DILJP

28

54.7

USD

9:54:39 AM

NYSE

XAC5_10008DILJQ

30

54.69

USD

9:54:42 AM

NYSE

XAC5_10008DILJT

21

54.68

USD

9:54:42 AM

NYSE

XAC5_10008DILK1

100

54.68

USD

9:54:42 AM

NYSE

XAC5_10008DILJU

75

54.68

USD

9:54:42 AM

NYSE

XAC5_10008DILK2

70

54.68

USD

9:54:42 AM

NYSE

XAC5_10008DILK3

4

54.68

USD

9:54:42 AM

NYSE

XAC5_10008DILK4

70

54.68

USD

9:54:42 AM

NYSE

XAC5_10008DILJV

30

54.68

USD

9:54:42 AM

NYSE

XAC5_10008DILK0

100

54.65

USD

9:54:48 AM

ARCX

XAC5_10008DILKA

2

54.67

USD

9:55:13 AM

IEXG

XAC5_10008DILLG

2

54.67

USD

9:55:13 AM

IEXG

XAC5_10008DILLH

96

54.67

USD

9:55:20 AM

IEXG

XAC5_10008DILM8

4

54.67

USD

9:55:20 AM

IEXG

XAC5_10008DILM9

25

54.66

USD

9:55:20 AM

NYSE

XAC5_10008DILMD

75

54.66

USD

9:55:20 AM

NYSE

XAC5_10008DILMC

100

54.66

USD

9:55:20 AM

NYSE

XAC5_10008DILMB

100

54.66

USD

9:55:20 AM

NYSE

XAC5_10008DILMA

100

54.65

USD

9:56:09 AM

NYSE

XAC5_10008DILOM

100

54.64

USD

9:56:09 AM

NYSE

XAC5_10008DILON

100

54.64

USD

9:56:09 AM

NYSE

XAC5_10008DILOO

100

54.65

USD

9:56:52 AM

NYSE

XAC5_10008DILQM

100

54.64

USD

9:56:52 AM

NYSE

XAC5_10008DILQN

100

54.64

USD

9:56:52 AM

NYSE

XAC5_10008DILQP

25

54.64

USD

9:56:52 AM

NYSE

XAC5_10008DILQU

75

54.64

USD

9:56:52 AM

NYSE

XAC5_10008DILQT

100

54.64

USD

9:56:52 AM

NYSE

XAC5_10008DILQS

100

54.64

USD

9:56:52 AM

NYSE

XAC5_10008DILQR

100

54.64

USD

9:56:52 AM

NYSE

XAC5_10008DILQQ

100

54.64

USD

9:56:52 AM

NYSE

XAC5_10008DILQO

87

54.63

USD

9:56:52 AM

NYSE

XAC5_10008DILQV

100

54.63

USD

9:56:52 AM

NYSE

XAC5_10008DILR5

87

54.63

USD

9:56:52 AM

NYSE

XAC5_10008DILR6

13

54.63

USD

9:56:52 AM

NYSE

XAC5_10008DILR7

100

54.63

USD

9:56:52 AM

NYSE

XAC5_10008DILR4

12

54.63

USD

9:56:52 AM

NYSE

XAC5_10008DILR8

100

54.63

USD

9:56:52 AM

NYSE

XAC5_10008DILR3

38

54.63

USD

9:56:52 AM

NYSE

XAC5_10008DILR2

62

54.63

USD

9:56:52 AM

NYSE

XAC5_10008DILR1

13

54.63

USD

9:56:52 AM

NYSE

XAC5_10008DILR0

88

54.63

USD

9:56:52 AM

NYSE

XAC5_10008DILR9

12

54.63

USD

9:56:52 AM

NYSE

XAC5_10008DILRA

100

54.63

USD

9:56:52 AM

NYSE

XAC5_10008DILRB

88

54.63

USD

9:56:52 AM

NYSE

XAC5_10008DILRC

100

54.6

USD

9:56:58 AM

NSDQ

XAC5_10008DILRQ

100

54.57

USD

9:57:04 AM

NYSE

XAC5_10008DILSE

100

54.65

USD

9:58:44 AM

ARCX

XAC5_10008DIM0A

100

54.64

USD

9:58:44 AM

NYSE

XAC5_10008DIM0B

100

54.64

USD

9:58:44 AM

NYSE

XAC5_10008DIM0E

100

54.64

USD

9:58:44 AM

NYSE

XAC5_10008DIM0F

100

54.64

USD

9:58:44 AM

NYSE

XAC5_10008DIM0G

100

54.64

USD

9:58:44 AM

NYSE

XAC5_10008DIM0H

100

54.64

USD

9:58:44 AM

NYSE

XAC5_10008DIM0I

100

54.64

USD

9:58:44 AM

NYSE

XAC5_10008DIM0J

100

54.64

USD

9:58:44 AM

NYSE

XAC5_10008DIM0K

40

54.64

USD

9:58:44 AM

NYSE

XAC5_10008DIM0L

60

54.64

USD

9:58:44 AM

NYSE

XAC5_10008DIM0M

100

54.64

USD

9:58:44 AM

NYSE

XAC5_10008DIM0N

100

54.64

USD

9:58:44 AM

NYSE

XAC5_10008DIM0O

10

54.63

USD

9:58:44 AM

NYSE

XAC5_10008DIM0Q

40

54.63

USD

9:58:44 AM

NYSE

XAC5_10008DIM0P

50

54.63

USD

9:58:44 AM

NYSE

XAC5_10008DIM0R

11

54.63

USD

9:58:44 AM

NYSE

XAC5_10008DIM0S

100

54.66

USD

9:58:55 AM

MEMX

XAC5_10008DIM1L

100

54.69

USD

9:59:08 AM

ARCX

XAC5_10008DIM4L

100

54.69

USD

9:59:08 AM

ARCX

XAC5_10008DIM4M

100

54.68

USD

9:59:08 AM

NYSE

XAC5_10008DIM4N

100

54.68

USD

9:59:08 AM

NYSE

XAC5_10008DIM4P

300

54.68

USD

9:59:08 AM

NYSE

XAC5_10008DIM4O

100

54.68

USD

9:59:57 AM

NYSE

XAC5_10008DIM6G

62

54.78

USD

10:00:01 AM

NYSE

XAC5_10008DIM71

100

54.78

USD

10:00:01 AM

NYSE

XAC5_10008DIM75

38

54.78

USD

10:00:01 AM

NYSE

XAC5_10008DIM76

100

54.77

USD

10:00:01 AM

NYSE

XAC5_10008DIM78

100

54.77

USD

10:00:01 AM

NYSE

XAC5_10008DIM77

100

54.82

USD

10:00:12 AM

NYSE

XAC5_10008DIM9L

150

54.82

USD

10:00:12 AM

NYSE

XAC5_10008DIM9M

100

54.82

USD

10:00:12 AM

NYSE

XAC5_10008DIM9K

100

54.81

USD

10:00:14 AM

NYSE

XAC5_10008DIM9R

100

54.81

USD

10:00:14 AM

NYSE

XAC5_10008DIM9Q

99

54.8

USD

10:00:17 AM

NYSE

XAC5_10008DIM9U

100

54.81

USD

10:00:17 AM

NYSE

XAC5_10008DIM9V

100

54.8

USD

10:00:18 AM

NYSE

XAC5_10008DIMA2

1

54.8

USD

10:00:18 AM

NYSE

XAC5_10008DIMA1

50

54.8

USD

10:00:18 AM

NYSE

XAC5_10008DIMA6

100

54.8

USD

10:00:18 AM

NYSE

XAC5_10008DIMA4

100

54.8

USD

10:00:18 AM

NYSE

XAC5_10008DIMA5

50

54.8

USD

10:00:18 AM

NYSE

XAC5_10008DIMA7

100

54.8

USD

10:00:18 AM

NYSE

XAC5_10008DIMA8

100

54.8

USD

10:00:18 AM

NYSE

XAC5_10008DIMA9

100

54.8

USD

10:00:18 AM

NYSE

XAC5_10008DIMA3

100

54.75

USD

10:00:29 AM

NYSE

XAC5_10008DIMAS

100

54.78

USD

10:00:33 AM

NYSE

XAC5_10008DIMB4

100

54.8

USD

10:00:44 AM

NYSE

XAC5_10008DIMBP

100

54.79

USD

10:00:47 AM

NYSE

XAC5_10008DIMBU

100

54.79

USD

10:00:47 AM

NYSE

XAC5_10008DIMBS

100

54.79

USD

10:00:47 AM

NYSE

XAC5_10008DIMBT

99

54.78

USD

10:00:47 AM

NYSE

XAC5_10008DIMBV

1

54.78

USD

10:00:52 AM

NYSE

XAC5_10008DIMCC

100

54.78

USD

10:00:52 AM

NYSE

XAC5_10008DIMCD

100

54.77

USD

10:00:52 AM

NYSE

XAC5_10008DIMCE

2

54.77

USD

10:00:52 AM

NYSE

XAC5_10008DIMCF

100

54.76

USD

10:00:55 AM

NYSE

XAC5_10008DIMCV

25

54.75

USD

10:01:18 AM

NYSE

XAC5_10008DIME1

23

54.75

USD

10:01:18 AM

NYSE

XAC5_10008DIME0

100

54.76

USD

10:01:25 AM

NYSE

XAC5_10008DIME7

100

54.76

USD

10:01:25 AM

NYSE

XAC5_10008DIME8

50

54.75

USD

10:01:25 AM

NYSE

XAC5_10008DIMEM

100

54.75

USD

10:01:25 AM

NYSE

XAC5_10008DIMEL

50

54.75

USD

10:01:25 AM

NYSE

XAC5_10008DIMEK

100

54.75

USD

10:01:25 AM

NYSE

XAC5_10008DIMEJ

52

54.75

USD

10:01:25 AM

NYSE

XAC5_10008DIMEI

48

54.75

USD

10:01:25 AM

NYSE

XAC5_10008DIMEH

30

54.74

USD

10:01:25 AM

NSDQ

XAC5_10008DIMEO

70

54.74

USD

10:01:25 AM

NSDQ

XAC5_10008DIMEP

6

54.73

USD

10:01:26 AM

NYSE

XAC5_10008DIMEU

94

54.73

USD

10:01:26 AM

NYSE

XAC5_10008DIMET

99

54.7

USD

10:01:32 AM

ARCX

XAC5_10008DIMFD

100

54.74

USD

10:01:36 AM

NYSE

XAC5_10008DIMFI

99

54.72

USD

10:02:05 AM

NYSE

XAC5_10008DIMH0

1

54.72

USD

10:02:06 AM

NYSE

XAC5_10008DIMH1

39

54.72

USD

10:02:06 AM

NYSE

XAC5_10008DIMH2

60

54.72

USD

10:02:06 AM

NYSE

XAC5_10008DIMH3

100

54.71

USD

10:02:06 AM

NYSE

XAC5_10008DIMH4

100

54.71

USD

10:02:06 AM

NYSE

XAC5_10008DIMH6

100

54.71

USD

10:02:06 AM

NYSE

XAC5_10008DIMH5

100

54.75

USD

10:02:17 AM

NYSE

XAC5_10008DIMI4

100

54.73

USD

10:02:40 AM

ARCX

XAC5_10008DIMJ2

100

54.74

USD

10:02:40 AM

NYSE

XAC5_10008DIMJ1

16

54.72

USD

10:02:40 AM

NYSE

XAC5_10008DIMJ3

16

54.72

USD

10:02:40 AM

NYSE

XAC5_10008DIMJ6

68

54.72

USD

10:02:40 AM

NYSE

XAC5_10008DIMJ5

16

54.72

USD

10:02:40 AM

NYSE

XAC5_10008DIMJ4

16

54.72

USD

10:02:40 AM

NYSE

XAC5_10008DIMJ8

84

54.72

USD

10:02:40 AM

NYSE

XAC5_10008DIMJ7

16

54.72

USD

10:02:40 AM

NYSE

XAC5_10008DIMJ9

16

54.72

USD

10:02:40 AM

NYSE

XAC5_10008DIMJB

68

54.72

USD

10:02:40 AM

NYSE

XAC5_10008DIMJA

84

54.72

USD

10:02:40 AM

NYSE

XAC5_10008DIMJD

2

54.71

USD

10:02:48 AM

NYSE

XAC5_10008DIMKD

43

54.71

USD

10:02:48 AM

NYSE

XAC5_10008DIMKI

57

54.71

USD

10:02:48 AM

NYSE

XAC5_10008DIMKH

98

54.71

USD

10:02:48 AM

NYSE

XAC5_10008DIMKE

44

54.71

USD

10:02:48 AM

NYSE

XAC5_10008DIMKF

56

54.71

USD

10:02:48 AM

NYSE

XAC5_10008DIMKG

100

54.71

USD

10:03:24 AM

NSDQ

XAC5_10008DIMO4

100

54.7

USD

10:03:32 AM

NYSE

XAC5_10008DIMOL

100

54.69

USD

10:03:34 AM

NYSE

XAC5_10008DIMOT

100

54.69

USD

10:03:34 AM

NYSE

XAC5_10008DIMOU

100

54.69

USD

10:03:34 AM

NYSE

XAC5_10008DIMOV

100

54.69

USD

10:03:34 AM

NYSE

XAC5_10008DIMOS

100

54.68

USD

10:03:34 AM

NYSE

XAC5_10008DIMP1

100

54.68

USD

10:03:34 AM

NYSE

XAC5_10008DIMP0

100

54.67

USD

10:03:34 AM

NYSE

XAC5_10008DIMP2

100

54.68

USD

10:03:51 AM

ARCX

XAC5_10008DIMPM

100

54.65

USD

10:03:56 AM

ARCX

XAC5_10008DIMPR

100

54.66

USD

10:04:29 AM

ARCX

XAC5_10008DIMR5

99

54.65

USD

10:04:32 AM

BATS

XAC5_10008DIMRV

100

54.65

USD

10:04:32 AM

BATS

XAC5_10008DIMS0

1

54.65

USD

10:04:32 AM

BATS

XAC5_10008DIMS1

100

54.64

USD

10:04:32 AM

NYSE

XAC5_10008DIMS3

100

54.64

USD

10:04:32 AM

NYSE

XAC5_10008DIMS4

100

54.64

USD

10:04:32 AM

NYSE

XAC5_10008DIMS5

100

54.64

USD

10:04:32 AM

NYSE

XAC5_10008DIMS2

100

54.66

USD

10:05:16 AM

NYSE

XAC5_10008DIMUF

100

54.66

USD

10:05:16 AM

NYSE

XAC5_10008DIMUG

100

54.64

USD

10:05:19 AM

ARCX

XAC5_10008DIMUM

100

54.65

USD

10:05:19 AM

MEMX

XAC5_10008DIMUN

100

54.62

USD

10:05:28 AM

NYSE

XAC5_10008DIMV5

42

54.6

USD

10:05:43 AM

NYSE

XAC5_10008DIN00

58

54.6

USD

10:05:43 AM

NYSE

XAC5_10008DIMVV

100

54.58

USD

10:05:46 AM

BATS

XAC5_10008DIN05

100

54.56

USD

10:05:57 AM

ARCX

XAC5_10008DIN12

100

54.54

USD

10:06:15 AM

NYSE

XAC5_10008DIN1N

100

54.66

USD

10:06:53 AM

NYSE

XAC5_10008DIN4T

100

54.68

USD

10:07:09 AM

BATS

XAC5_10008DIN60

100

54.67

USD

10:07:09 AM

NYSE

XAC5_10008DIN62

100

54.67

USD

10:07:09 AM

NYSE

XAC5_10008DIN63

100

54.67

USD

10:07:09 AM

NYSE

XAC5_10008DIN61

100

54.72

USD

10:07:29 AM

NYSE

XAC5_10008DIN7I

100

54.71

USD

10:07:29 AM

NYSE

XAC5_10008DIN7J

50

54.71

USD

10:07:29 AM

NYSE

XAC5_10008DIN7M

100

54.71

USD

10:07:29 AM

NYSE

XAC5_10008DIN7K

100

54.71

USD

10:07:29 AM

NYSE

XAC5_10008DIN7L

50

54.71

USD

10:07:29 AM

NYSE

XAC5_10008DIN7N

100

54.7

USD

10:07:33 AM

NYSE

XAC5_10008DIN7S

100

54.7

USD

10:07:33 AM

NYSE

XAC5_10008DIN7U

100

54.7

USD

10:07:33 AM

NYSE

XAC5_10008DIN7T

50

54.69

USD

10:07:33 AM

NYSE

XAC5_10008DIN83

50

54.69

USD

10:07:33 AM

NYSE

XAC5_10008DIN81

100

54.69

USD

10:07:33 AM

NYSE

XAC5_10008DIN80

100

54.69

USD

10:07:33 AM

NYSE

XAC5_10008DIN7V

100

54.68

USD

10:07:33 AM

NYSE

XAC5_10008DIN84

2

54.72

USD

10:08:19 AM

BATS

XAC5_10008DINA2

98

54.72

USD

10:08:21 AM

BATS

XAC5_10008DINA6

100

54.71

USD

10:08:21 AM

NYSE

XAC5_10008DINA7

100

54.71

USD

10:08:21 AM

NYSE

XAC5_10008DINA8

100

54.71

USD

10:08:21 AM

NYSE

XAC5_10008DINA9

140

54.7

USD

10:08:21 AM

NYSE

XAC5_10008DINAC

30

54.7

USD

10:08:21 AM

NYSE

XAC5_10008DINAA

30

54.7

USD

10:08:21 AM

NYSE

XAC5_10008DINAB

60

54.7

USD

10:08:21 AM

NYSE

XAC5_10008DINAD

40

54.7

USD

10:08:21 AM

NYSE

XAC5_10008DINAE

200

54.69

USD

10:08:28 AM

NYSE

XAC5_10008DINAL

22

54.68

USD

10:08:28 AM

ARCX

XAC5_10008DINAP

78

54.68

USD

10:08:28 AM

ARCX

XAC5_10008DINAO

11

54.68

USD

10:08:28 AM

ARCX

XAC5_10008DINAN

89

54.68

USD

10:08:28 AM

ARCX

XAC5_10008DINAM

100

54.64

USD

10:08:35 AM

ARCX

XAC5_10008DINB3

1

54.71

USD

10:09:09 AM

NYSE

XAC5_10008DINCP

99

54.71

USD

10:09:09 AM

NYSE

XAC5_10008DINCO

100

54.7

USD

10:09:10 AM

ARCX

XAC5_10008DINCV

100

54.69

USD

10:09:10 AM

NYSE

XAC5_10008DIND0

100

54.69

USD

10:09:10 AM

NYSE

XAC5_10008DIND1

100

54.69

USD

10:09:10 AM

NYSE

XAC5_10008DIND2

100

54.69

USD

10:09:49 AM

NYSE

XAC5_10008DINF4

100

54.68

USD

10:09:49 AM

NSDQ

XAC5_10008DINF6

100

54.68

USD

10:09:49 AM

NSDQ

XAC5_10008DINF5

100

54.7

USD

10:10:19 AM

NYSE

XAC5_10008DINH9

100

54.7

USD

10:10:19 AM

NYSE

XAC5_10008DINH8

100

54.7

USD

10:10:19 AM

NYSE

XAC5_10008DINHA

50

54.68

USD

10:10:25 AM

NYSE

XAC5_10008DINHO

100

54.68

USD

10:10:25 AM

NYSE

XAC5_10008DINHK

100

54.68

USD

10:10:25 AM

NYSE

XAC5_10008DINHL

50

54.68

USD

10:10:25 AM

NYSE

XAC5_10008DINHM

100

54.68

USD

10:10:25 AM

NYSE

XAC5_10008DINHN

100

54.68

USD

10:10:25 AM

NYSE

XAC5_10008DINHJ

20

54.67

USD

10:10:25 AM

BATS

XAC5_10008DINHQ

40

54.67

USD

10:10:25 AM

BATS

XAC5_10008DINHR

10

54.67

USD

10:10:25 AM

BATS

XAC5_10008DINHT

30

54.67

USD

10:10:25 AM

BATS

XAC5_10008DINHS

100

54.67

USD

10:10:52 AM

NSDQ

XAC5_10008DINJ7

100

54.67

USD

10:10:52 AM

NSDQ

XAC5_10008DINJ8

100

54.66

USD

10:11:14 AM

NYSE

XAC5_10008DINKL

100

54.66

USD

10:11:14 AM

NYSE

XAC5_10008DINKM

100

54.65

USD

10:11:14 AM

NYSE

XAC5_10008DINKO

100

54.65

USD

10:11:14 AM

NYSE

XAC5_10008DINKN

100

54.66

USD

10:11:14 AM

NYSE

XAC5_10008DINKQ

50

54.65

USD

10:11:14 AM

NYSE

XAC5_10008DINKR

50

54.65

USD

10:11:14 AM

NYSE

XAC5_10008DINKS

100

54.66

USD

10:11:21 AM

NYSE

XAC5_10008DINLF

100

54.66

USD

10:11:21 AM

NYSE

XAC5_10008DINLG

100

54.64

USD

10:11:33 AM

NYSE

XAC5_10008DINM6

37

54.64

USD

10:11:33 AM

NYSE

XAC5_10008DINM9

100

54.64

USD

10:11:33 AM

NYSE

XAC5_10008DINM8

100

54.64

USD

10:11:33 AM

NYSE

XAC5_10008DINM7

100

54.64

USD

10:11:33 AM

NYSE

XAC5_10008DINMD

13

54.64

USD

10:11:33 AM

NYSE

XAC5_10008DINMC

87

54.64

USD

10:11:33 AM

NYSE

XAC5_10008DINMB

63

54.64

USD

10:11:33 AM

NYSE

XAC5_10008DINMA

100

54.67

USD

10:12:00 AM

NYSE

XAC5_10008DINNT

70

54.7

USD

10:12:12 AM

NSDQ

XAC5_10008DINP0

100

54.73

USD

10:12:41 AM

NYSE

XAC5_10008DINPT

100

54.72

USD

10:12:42 AM

NYSE

XAC5_10008DINQ4

100

54.72

USD

10:12:42 AM

NYSE

XAC5_10008DINQ5

100

54.75

USD

10:12:57 AM

BATS

XAC5_10008DINQD

67

54.74

USD

10:13:03 AM

NYSE

XAC5_10008DINQT

33

54.74

USD

10:13:03 AM

NYSE

XAC5_10008DINQS

100

54.74

USD

10:13:03 AM

NYSE

XAC5_10008DINQR

100

54.74

USD

10:13:03 AM

NYSE

XAC5_10008DINQQ

100

54.73

USD

10:13:05 AM

NYSE

XAC5_10008DINR2

20

54.73

USD

10:13:05 AM

NYSE

XAC5_10008DINR3

100

54.73

USD

10:13:07 AM

NYSE

XAC5_10008DINR8

36

54.72

USD

10:13:07 AM

NYSE

XAC5_10008DINR4

80

54.73

USD

10:13:07 AM

NYSE

XAC5_10008DINR5

64

54.72

USD

10:13:07 AM

NYSE

XAC5_10008DINR6

53

54.72

USD

10:13:07 AM

NYSE

XAC5_10008DINR9

100

54.81

USD

10:14:01 AM

ARCX

XAC5_10008DINT9

100

54.81

USD

10:14:01 AM

ARCX

XAC5_10008DINT8

2

54.8

USD

10:14:03 AM

NYSE

XAC5_10008DINTC

52

54.8

USD

10:14:03 AM

NYSE

XAC5_10008DINTF

200

54.8

USD

10:14:03 AM

NYSE

XAC5_10008DINTD

100

54.8

USD

10:14:03 AM

NYSE

XAC5_10008DINTB

100

54.8

USD

10:14:03 AM

NYSE

XAC5_10008DINTA

98

54.8

USD

10:14:03 AM

NYSE

XAC5_10008DINTE

100

54.8

USD

10:14:03 AM

NYSE

XAC5_10008DINTI

2

54.8

USD

10:14:03 AM

NYSE

XAC5_10008DINTH

48

54.8

USD

10:14:03 AM

NYSE

XAC5_10008DINTG

98

54.8

USD

10:14:03 AM

NYSE

XAC5_10008DINTJ

53

54.79

USD

10:14:03 AM

NYSE

XAC5_10008DINTK

77

54.79

USD

10:14:03 AM

NYSE

XAC5_10008DINTL

7

54.82

USD

10:14:49 AM

NYSE

XAC5_10008DIO07

93

54.82

USD

10:14:49 AM

NYSE

XAC5_10008DIO06

20

54.84

USD

10:15:07 AM

NYSE

XAC5_10008DIO1V

60

54.84

USD

10:15:07 AM

NYSE

XAC5_10008DIO21

20

54.84

USD

10:15:07 AM

NYSE

XAC5_10008DIO20

10

54.84

USD

10:15:07 AM

NYSE

XAC5_10008DIO23

20

54.84

USD

10:15:07 AM

NYSE

XAC5_10008DIO22

64

54.84

USD

10:15:07 AM

ARCX

XAC5_10008DIO24

10

54.84

USD

10:15:07 AM

NYSE

XAC5_10008DIO25

60

54.84

USD

10:15:07 AM

NYSE

XAC5_10008DIO26

40

54.84

USD

10:15:07 AM

NYSE

XAC5_10008DIO27

36

54.84

USD

10:15:07 AM

ARCX

XAC5_10008DIO29

60

54.84

USD

10:15:07 AM

NYSE

XAC5_10008DIO28

100

54.84

USD

10:15:07 AM

ARCX

XAC5_10008DIO2A

200

54.83

USD

10:15:07 AM

ARCX

XAC5_10008DIO2B

100

54.83

USD

10:15:07 AM

NYSE

XAC5_10008DIO2C

100

54.83

USD

10:15:07 AM

NYSE

XAC5_10008DIO2D

100

54.83

USD

10:15:07 AM

NYSE

XAC5_10008DIO2E

100

54.83

USD

10:15:07 AM

NYSE

XAC5_10008DIO2F

100

54.82

USD

10:15:19 AM

NYSE

XAC5_10008DIO3A

300

54.82

USD

10:15:19 AM

NYSE

XAC5_10008DIO39

170

54.82

USD

10:15:19 AM

ARCX

XAC5_10008DIO38

58

54.81

USD

10:15:19 AM

NYSE

XAC5_10008DIO3B

132

54.81

USD

10:15:20 AM

NYSE

XAC5_10008DIO3G

200

54.81

USD

10:15:20 AM

NYSE

XAC5_10008DIO3H

10

54.81

USD

10:15:20 AM

NYSE

XAC5_10008DIO3I

199

54.81

USD

10:15:20 AM

NYSE

XAC5_10008DIO3L

30

54.81

USD

10:15:20 AM

NYSE

XAC5_10008DIO3O

200

54.81

USD

10:15:20 AM

NYSE

XAC5_10008DIO3N

1

54.81

USD

10:15:20 AM

NYSE

XAC5_10008DIO3M

100

54.77

USD

10:16:03 AM

NYSE

XAC5_10008DIO80

100

54.77

USD

10:16:04 AM

NYSE

XAC5_10008DIO81

100

54.75

USD

10:16:07 AM

NYSE

XAC5_10008DIO89

100

54.75

USD

10:16:45 AM

NYSE

XAC5_10008DIO9G

100

54.75

USD

10:16:45 AM

NYSE

XAC5_10008DIO9F

100

54.75

USD

10:16:45 AM

NYSE

XAC5_10008DIO9H

88

54.74

USD

10:16:45 AM

ARCX

XAC5_10008DIO9I

12

54.74

USD

10:16:45 AM

ARCX

XAC5_10008DIO9J

100

54.73

USD

10:16:46 AM

ARCX

XAC5_10008DIO9T

100

54.72

USD

10:17:11 AM

NYSE

XAC5_10008DIOBP

100

54.71

USD

10:18:02 AM

NYSE

XAC5_10008DIOEI

100

54.71

USD

10:18:02 AM

NYSE

XAC5_10008DIOEJ

3

54.73

USD

10:18:20 AM

NSDQ

XAC5_10008DIOFG

97

54.73

USD

10:18:20 AM

NSDQ

XAC5_10008DIOFH

100

54.72

USD

10:18:53 AM

NYSE

XAC5_10008DIOGJ

100

54.72

USD

10:19:02 AM

NYSE

XAC5_10008DIOH0

100

54.71

USD

10:19:02 AM

NYSE

XAC5_10008DIOH2

100

54.71

USD

10:19:02 AM

NYSE

XAC5_10008DIOH1

100

54.71

USD

10:19:02 AM

NYSE

XAC5_10008DIOH5

50

54.71

USD

10:19:02 AM

NYSE

XAC5_10008DIOH3

50

54.71

USD

10:19:02 AM

NYSE

XAC5_10008DIOH4

90

54.71

USD

10:19:02 AM

NYSE

XAC5_10008DIOHB

10

54.71

USD

10:19:02 AM

NYSE

XAC5_10008DIOHA

50

54.71

USD

10:19:02 AM

NYSE

XAC5_10008DIOH9

50

54.71

USD

10:19:02 AM

NYSE

XAC5_10008DIOH8

100

54.71

USD

10:19:02 AM

NYSE

XAC5_10008DIOH7

100

54.71

USD

10:19:02 AM

NYSE

XAC5_10008DIOH6

100

54.75

USD

10:19:18 AM

NYSE

XAC5_10008DIOJI

100

54.75

USD

10:19:18 AM

NYSE

XAC5_10008DIOJH

70

54.75

USD

10:19:19 AM

NYSE

XAC5_10008DIOJK

30

54.75

USD

10:19:19 AM

NYSE

XAC5_10008DIOJL

100

54.75

USD

10:19:19 AM

NYSE

XAC5_10008DIOJM

70

54.74

USD

10:19:31 AM

NYSE

XAC5_10008DIOKL

30

54.74

USD

10:19:31 AM

NYSE

XAC5_10008DIOKK

100

54.74

USD

10:19:31 AM

NYSE

XAC5_10008DIOKN

12

54.74

USD

10:19:31 AM

NYSE

XAC5_10008DIOKM

59

54.74

USD

10:19:31 AM

NYSE

XAC5_10008DIOKO

29

54.74

USD

10:19:31 AM

NYSE

XAC5_10008DIOKP

30

54.73

USD

10:19:31 AM

NYSE

XAC5_10008DIOKQ

70

54.73

USD

10:19:31 AM

NYSE

XAC5_10008DIOKR

25

54.73

USD

10:19:37 AM

NYSE

XAC5_10008DIOMJ

25

54.73

USD

10:19:37 AM

NYSE

XAC5_10008DIOMK

75

54.73

USD

10:19:37 AM

NYSE

XAC5_10008DIOMH

100

54.73

USD

10:19:37 AM

NYSE

XAC5_10008DIOMG

100

54.73

USD

10:19:37 AM

NYSE

XAC5_10008DIOMF

75

54.73

USD

10:19:37 AM

NYSE

XAC5_10008DIOMI

100

54.73

USD

10:19:37 AM

NYSE

XAC5_10008DIOML

100

54.75

USD

10:20:00 AM

ARCX

XAC5_10008DIONR

99

54.8

USD

10:20:44 AM

ARCX

XAC5_10008DIOQA

1

54.8

USD

10:20:46 AM

ARCX

XAC5_10008DIOQB

42

54.79

USD

10:21:10 AM

NYSE

XAC5_10008DIOTF

100

54.79

USD

10:21:10 AM

NYSE

XAC5_10008DIOTH

100

54.79

USD

10:21:10 AM

NYSE

XAC5_10008DIOTE

100

54.79

USD

10:21:10 AM

NYSE

XAC5_10008DIOTG

58

54.79

USD

10:21:10 AM

NYSE

XAC5_10008DIOTI

8

54.79

USD

10:21:10 AM

NYSE

XAC5_10008DIOTK

92

54.79

USD

10:21:10 AM

NYSE

XAC5_10008DIOTJ

100

54.78

USD

10:21:10 AM

NYSE

XAC5_10008DIOTL

100

54.78

USD

10:21:10 AM

NYSE

XAC5_10008DIOTM

100

54.78

USD

10:21:10 AM

NYSE

XAC5_10008DIOTO

100

54.78

USD

10:21:10 AM

NYSE

XAC5_10008DIOTN

25

54.78

USD

10:21:10 AM

NYSE

XAC5_10008DIOTQ

75

54.78

USD

10:21:10 AM

NYSE

XAC5_10008DIOTP

100

54.78

USD

10:21:11 AM

NYSE

XAC5_10008DIOTR

51

54.83

USD

10:22:15 AM

NYSE

XAC5_10008DIP0S

49

54.83

USD

10:22:16 AM

NYSE

XAC5_10008DIP0U

100

54.83

USD

10:22:16 AM

NYSE

XAC5_10008DIP0V

100

54.83

USD

10:22:17 AM

NYSE

XAC5_10008DIP10

4

54.82

USD

10:22:18 AM

NYSE

XAC5_10008DIP1G

100

54.82

USD

10:22:18 AM

NYSE

XAC5_10008DIP17

2

54.82

USD

10:22:18 AM

NYSE

XAC5_10008DIP1B

7

54.82

USD

10:22:18 AM

NYSE

XAC5_10008DIP1C

100

54.82

USD

10:22:18 AM

NYSE

XAC5_10008DIP1I

95

54.81

USD

10:22:18 AM

NYSE

XAC5_10008DIP1H

4

54.81

USD

10:22:18 AM

NYSE

XAC5_10008DIP1F

96

54.81

USD

10:22:18 AM

NYSE

XAC5_10008DIP1E

189

54.82

USD

10:22:18 AM

NYSE

XAC5_10008DIP1D

98

54.82

USD

10:22:18 AM

NYSE

XAC5_10008DIP1A

100

54.82

USD

10:22:18 AM

NYSE

XAC5_10008DIP19

100

54.82

USD

10:22:18 AM

NYSE

XAC5_10008DIP18

100

54.88

USD

10:22:42 AM

NYSE

XAC5_10008DIP37

100

54.93

USD

10:22:51 AM

NYSE

XAC5_10008DIP3T

100

54.93

USD

10:22:51 AM

NYSE

XAC5_10008DIP3U

100

54.93

USD

10:22:51 AM

NYSE

XAC5_10008DIP3V

18

54.93

USD

10:22:56 AM

NYSE

XAC5_10008DIP4J

82

54.93

USD

10:23:01 AM

NYSE

XAC5_10008DIP4R

100

54.93

USD

10:23:01 AM

NYSE

XAC5_10008DIP4Q

99

54.93

USD

10:23:28 AM

NYSE

XAC5_10008DIP7B

1

54.93

USD

10:23:28 AM

NYSE

XAC5_10008DIP7C

100

54.93

USD

10:23:28 AM

NYSE

XAC5_10008DIP7D

58

54.92

USD

10:23:43 AM

NYSE

XAC5_10008DIP7T

100

54.93

USD

10:24:08 AM

BATS

XAC5_10008DIP8H

42

54.92

USD

10:24:27 AM

NYSE

XAC5_10008DIP9F

42

54.92

USD

10:24:27 AM

NYSE

XAC5_10008DIP9A

1

54.92

USD

10:24:27 AM

NYSE

XAC5_10008DIP9B

58

54.92

USD

10:24:27 AM

NYSE

XAC5_10008DIP9I

84

54.92

USD

10:24:27 AM

NYSE

XAC5_10008DIP9H

100

54.92

USD

10:24:27 AM

NYSE

XAC5_10008DIP9G

100

54.92

USD

10:24:27 AM

NYSE

XAC5_10008DIP9E

99

54.92

USD

10:24:27 AM

NYSE

XAC5_10008DIP9D

100

54.92

USD

10:24:27 AM

NYSE

XAC5_10008DIP9C

41

54.92

USD

10:24:27 AM

NYSE

XAC5_10008DIP9L

16

54.92

USD

10:24:27 AM

NYSE

XAC5_10008DIP9K

59

54.92

USD

10:24:27 AM

NYSE

XAC5_10008DIP9J

100

54.92

USD

10:24:27 AM

NYSE

XAC5_10008DIP9M

59

54.92

USD

10:24:27 AM

NYSE

XAC5_10008DIP9N

50

54.94

USD

10:24:34 AM

NYSE

XAC5_10008DIPA4

50

54.94

USD

10:24:34 AM

NYSE

XAC5_10008DIPA1

100

54.94

USD

10:24:34 AM

NYSE

XAC5_10008DIPA0

100

54.94

USD

10:24:34 AM

NYSE

XAC5_10008DIP9V

100

54.94

USD

10:24:34 AM

NYSE

XAC5_10008DIPA2

100

54.94

USD

10:24:34 AM

NYSE

XAC5_10008DIPA3

100

54.94

USD

10:24:34 AM

NYSE

XAC5_10008DIP9U

100

54.93

USD

10:24:45 AM

NYSE

XAC5_10008DIPAE

74

54.94

USD

10:25:07 AM

NSDQ

XAC5_10008DIPB7

26

54.94

USD

10:25:07 AM

NSDQ

XAC5_10008DIPB8

20

54.95

USD

10:25:11 AM

NYSE

XAC5_10008DIPBM

100

54.96

USD

10:25:11 AM

NYSE

XAC5_10008DIPBN

60

54.96

USD

10:25:11 AM

NYSE

XAC5_10008DIPBO

40

54.96

USD

10:25:11 AM

NYSE

XAC5_10008DIPBP

60

54.96

USD

10:25:11 AM

NYSE

XAC5_10008DIPBQ

40

54.96

USD

10:25:11 AM

NYSE

XAC5_10008DIPBR

20

54.96

USD

10:25:11 AM

NYSE

XAC5_10008DIPBS

20

54.95

USD

10:25:11 AM

NYSE

XAC5_10008DIPBT

40

54.95

USD

10:25:12 AM

NYSE

XAC5_10008DIPBU

60

54.95

USD

10:25:12 AM

NYSE

XAC5_10008DIPBV

100

54.95

USD

10:25:12 AM

NYSE

XAC5_10008DIPC0

150

54.95

USD

10:25:12 AM

NYSE

XAC5_10008DIPC5

100

54.95

USD

10:25:12 AM

NYSE

XAC5_10008DIPC2

50

54.95

USD

10:25:12 AM

NYSE

XAC5_10008DIPC6

100

54.95

USD

10:25:12 AM

NYSE

XAC5_10008DIPC3

100

54.95

USD

10:25:12 AM

NYSE

XAC5_10008DIPC1

100

54.95

USD

10:25:12 AM

NYSE

XAC5_10008DIPC4

100

54.94

USD

10:25:12 AM

NYSE

XAC5_10008DIPC7

100

54.94

USD

10:25:12 AM

NYSE

XAC5_10008DIPC8

100

54.94

USD

10:25:12 AM

NYSE

XAC5_10008DIPC9

20

54.94

USD

10:25:12 AM

NYSE

XAC5_10008DIPCA

80

54.94

USD

10:25:12 AM

NYSE

XAC5_10008DIPCB

20

54.94

USD

10:25:12 AM

NYSE

XAC5_10008DIPCC

80

54.94

USD

10:25:12 AM

NYSE

XAC5_10008DIPCE

20

54.94

USD

10:25:12 AM

NYSE

XAC5_10008DIPCD

100

54.94

USD

10:25:12 AM

NYSE

XAC5_10008DIPCG

100

54.94

USD

10:25:12 AM

NYSE

XAC5_10008DIPCF

100

54.94

USD

10:25:12 AM

NYSE

XAC5_10008DIPCH

80

54.93

USD

10:25:21 AM

NYSE

XAC5_10008DIPD1

10

54.93

USD

10:25:21 AM

NYSE

XAC5_10008DIPCU

90

54.93

USD

10:25:21 AM

NYSE

XAC5_10008DIPCT

100

54.93

USD

10:25:21 AM

NYSE

XAC5_10008DIPCS

100

54.93

USD

10:25:21 AM

NYSE

XAC5_10008DIPCR

20

54.93

USD

10:25:21 AM

NYSE

XAC5_10008DIPD2

100

54.93

USD

10:25:21 AM

NYSE

XAC5_10008DIPD0

100

54.93

USD

10:25:21 AM

NYSE

XAC5_10008DIPCV

100

54.92

USD

10:25:38 AM

BATS

XAC5_10008DIPDN

75

54.91

USD

10:25:38 AM

NYSE

XAC5_10008DIPDQ

100

54.91

USD

10:25:38 AM

NYSE

XAC5_10008DIPDP

25

54.91

USD

10:25:38 AM

NYSE

XAC5_10008DIPDV

75

54.91

USD

10:25:38 AM

NYSE

XAC5_10008DIPDR

100

54.91

USD

10:25:38 AM

NYSE

XAC5_10008DIPDO

25

54.91

USD

10:25:38 AM

NYSE

XAC5_10008DIPDS

100

54.91

USD

10:25:38 AM

NYSE

XAC5_10008DIPDT

25

54.91

USD

10:25:38 AM

NYSE

XAC5_10008DIPE0

75

54.91

USD

10:25:38 AM

NYSE

XAC5_10008DIPDU

25

54.88

USD

10:26:27 AM

NYSE

XAC5_10008DIPHG

75

54.88

USD

10:26:27 AM

NYSE

XAC5_10008DIPHF

25

54.88

USD

10:26:27 AM

NYSE

XAC5_10008DIPHE

75

54.88

USD

10:26:27 AM

NYSE

XAC5_10008DIPHD

100

54.88

USD

10:26:27 AM

NYSE

XAC5_10008DIPHC

100

54.9

USD

10:27:24 AM

NSDQ

XAC5_10008DIPJL

100

54.89

USD

10:27:24 AM

NYSE

XAC5_10008DIPJM

100

54.89

USD

10:27:29 AM

NYSE

XAC5_10008DIPJO

100

54.89

USD

10:27:29 AM

NYSE

XAC5_10008DIPJP

100

54.89

USD

10:27:29 AM

NYSE

XAC5_10008DIPJQ

100

54.93

USD

10:27:48 AM

ARCX

XAC5_10008DIPL0

100

54.92

USD

10:27:49 AM

NYSE

XAC5_10008DIPL3

100

54.92

USD

10:27:49 AM

NYSE

XAC5_10008DIPL4

100

54.92

USD

10:27:51 AM

NYSE

XAC5_10008DIPL5

100

54.91

USD

10:27:58 AM

NYSE

XAC5_10008DIPLD

100

54.91

USD

10:28:00 AM

NYSE

XAC5_10008DIPLF

200

54.95

USD

10:28:37 AM

BATS

XAC5_10008DIPO4

25

54.98

USD

10:29:21 AM

NYSE

XAC5_10008DIPPN

100

54.98

USD

10:29:22 AM

ARCX

XAC5_10008DIPPQ

100

54.98

USD

10:29:23 AM

NYSE

XAC5_10008DIPPR

100

54.98

USD

10:29:27 AM

NYSE

XAC5_10008DIPPV

58

54.97

USD

10:29:27 AM

NYSE

XAC5_10008DIPQ0

12

54.97

USD

10:29:27 AM

NYSE

XAC5_10008DIPQ3

30

54.97

USD

10:29:27 AM

NYSE

XAC5_10008DIPQ2

58

54.97

USD

10:29:27 AM

NYSE

XAC5_10008DIPQ4

24

54.97

USD

10:29:27 AM

ARCX

XAC5_10008DIPQ6

10

54.97

USD

10:29:27 AM

NYSE

XAC5_10008DIPQ5

76

54.97

USD

10:29:29 AM

ARCX

XAC5_10008DIPQ7

32

54.97

USD

10:29:29 AM

NYSE

XAC5_10008DIPQ8

100

54.97

USD

10:29:29 AM

ARCX

XAC5_10008DIPQ9

100

54.96

USD

10:29:42 AM

ARCX

XAC5_10008DIPQE

1

54.96

USD

10:29:42 AM

NYSE

XAC5_10008DIPQF

199

54.96

USD

10:29:42 AM

NYSE

XAC5_10008DIPQG

100

54.96

USD

10:30:18 AM

NYSE

XAC5_10008DIPU6

100

54.96

USD

10:30:18 AM

NYSE

XAC5_10008DIPU5

100

54.96

USD

10:30:18 AM

NYSE

XAC5_10008DIPU4

100

55.01

USD

10:30:40 AM

NYSE

XAC5_10008DIPVH

100

55.01

USD

10:30:40 AM

NYSE

XAC5_10008DIPVI

200

55

USD

10:30:40 AM

NYSE

XAC5_10008DIPVL

200

55.01

USD

10:30:40 AM

NYSE

XAC5_10008DIPVJ

100

55.01

USD

10:30:40 AM

NYSE

XAC5_10008DIPVK

11

54.99

USD

10:30:40 AM

ARCX

XAC5_10008DIPVN

100

55

USD

10:30:40 AM

NYSE

XAC5_10008DIPVM

40

54.99

USD

10:30:40 AM

ARCX

XAC5_10008DIPVO

14

54.99

USD

10:30:40 AM

ARCX

XAC5_10008DIPVP

35

54.99

USD

10:30:40 AM

ARCX

XAC5_10008DIPVR

100

54.99

USD

10:31:42 AM

NYSE

XAC5_10008DIQ3P

100

54.99

USD

10:31:42 AM

NYSE

XAC5_10008DIQ3Q

100

54.99

USD

10:31:42 AM

NYSE

XAC5_10008DIQ3R

100

54.99

USD

10:31:42 AM

NYSE

XAC5_10008DIQ3S

17

54.98

USD

10:31:42 AM

NYSE

XAC5_10008DIQ3U

83

54.98

USD

10:31:42 AM

NYSE

XAC5_10008DIQ3T

6

54.98

USD

10:31:42 AM

NYSE

XAC5_10008DIQ41

100

54.98

USD

10:31:42 AM

NYSE

XAC5_10008DIQ3V

100

54.98

USD

10:31:42 AM

NYSE

XAC5_10008DIQ40

7

54.98

USD

10:31:42 AM

NYSE

XAC5_10008DIQ42

100

55.03

USD

10:32:08 AM

NYSE

XAC5_10008DIQ5J

100

55.03

USD

10:32:12 AM

NSDQ

XAC5_10008DIQ6H

100

55.03

USD

10:32:12 AM

NSDQ

XAC5_10008DIQ6G

200

55.03

USD

10:32:12 AM

NYSE

XAC5_10008DIQ6I

100

55.03

USD

10:32:12 AM

NYSE

XAC5_10008DIQ6J

100

55.03

USD

10:32:12 AM

ARCX

XAC5_10008DIQ6K

101

55.02

USD

10:32:22 AM

NYSE

XAC5_10008DIQ6P

3

55.04

USD

10:33:01 AM

IEXG

XAC5_10008DIQ7U

100

55.04

USD

10:33:02 AM

NYSE

XAC5_10008DIQ82

100

55.04

USD

10:33:02 AM

NYSE

XAC5_10008DIQ83

100

55.04

USD

10:33:02 AM

NYSE

XAC5_10008DIQ7V

100

55.04

USD

10:33:02 AM

NYSE

XAC5_10008DIQ80

100

55.04

USD

10:33:02 AM

NYSE

XAC5_10008DIQ81

100

55.07

USD

10:33:15 AM

NYSE

XAC5_10008DIQ8R

40

55.07

USD

10:33:15 AM

NYSE

XAC5_10008DIQ8P

60

55.07

USD

10:33:15 AM

NYSE

XAC5_10008DIQ8Q

160

55.07

USD

10:33:15 AM

NYSE

XAC5_10008DIQ8O

100

55.07

USD

10:33:15 AM

ARCX

XAC5_10008DIQ8N

40

55.07

USD

10:33:15 AM

NYSE

XAC5_10008DIQ8S

100

55.06

USD

10:33:26 AM

ARCX

XAC5_10008DIQ9A

100

55.06

USD

10:33:26 AM

ARCX

XAC5_10008DIQ9B

100

55.05

USD

10:33:26 AM

ARCX

XAC5_10008DIQ9C

100

55.05

USD

10:33:26 AM

ARCX

XAC5_10008DIQ9D

100

55.03

USD

10:33:33 AM

NYSE

XAC5_10008DIQ9N

100

54.99

USD

10:33:54 AM

NYSE

XAC5_10008DIQB7

100

54.99

USD

10:33:54 AM

NYSE

XAC5_10008DIQB6

100

54.99

USD

10:33:54 AM

NYSE

XAC5_10008DIQB5

100

55

USD

10:34:54 AM

NYSE

XAC5_10008DIQFT

21

55

USD

10:34:54 AM

NYSE

XAC5_10008DIQFS

79

55

USD

10:34:54 AM

NYSE

XAC5_10008DIQFR

100

55

USD

10:34:54 AM

NYSE

XAC5_10008DIQFQ

68

54.99

USD

10:34:54 AM

NYSE

XAC5_10008DIQG0

68

54.99

USD

10:34:54 AM

NYSE

XAC5_10008DIQFV

32

54.99

USD

10:34:54 AM

NYSE

XAC5_10008DIQFU

32

54.99

USD

10:34:54 AM

NYSE

XAC5_10008DIQG1

100

54.99

USD

10:34:54 AM

NYSE

XAC5_10008DIQG2

100

54.99

USD

10:35:42 AM

NSDQ

XAC5_10008DIQJ6

100

54.98

USD

10:35:43 AM

NYSE

XAC5_10008DIQJ8

100

54.98

USD

10:35:43 AM

NYSE

XAC5_10008DIQJ9

100

54.98

USD

10:35:43 AM

NYSE

XAC5_10008DIQJA

100

54.98

USD

10:35:43 AM

NYSE

XAC5_10008DIQJE

100

54.98

USD

10:35:43 AM

NYSE

XAC5_10008DIQJ7

100

54.98

USD

10:35:43 AM

NYSE

XAC5_10008DIQJB

50

54.98

USD

10:35:43 AM

NYSE

XAC5_10008DIQJD

100

54.98

USD

10:35:43 AM

NYSE

XAC5_10008DIQJC

50

54.98

USD

10:35:43 AM

NYSE

XAC5_10008DIQJF

100

55.03

USD

10:36:47 AM

NYSE

XAC5_10008DIQO3

50

55.04

USD

10:36:59 AM

NYSE

XAC5_10008DIQQ6

50

55.04

USD

10:36:59 AM

NYSE

XAC5_10008DIQQ5

100

55.04

USD

10:36:59 AM

NYSE

XAC5_10008DIQQ4

100

55.04

USD

10:36:59 AM

ARCX

XAC5_10008DIQQ0

100

55.04

USD

10:36:59 AM

NYSE

XAC5_10008DIQPV

100

55.04

USD

10:36:59 AM

ARCX

XAC5_10008DIQQ2

100

55.04

USD

10:36:59 AM

NYSE

XAC5_10008DIQQ1

100

55.04

USD

10:36:59 AM

NYSE

XAC5_10008DIQQ3

91

55.03

USD

10:36:59 AM

NYSE

XAC5_10008DIQQA

100

55.03

USD

10:36:59 AM

NYSE

XAC5_10008DIQQ8

100

55.03

USD

10:36:59 AM

NYSE

XAC5_10008DIQQ9

9

55.03

USD

10:36:59 AM

NYSE

XAC5_10008DIQQB

1

55.03

USD

10:36:59 AM

NYSE

XAC5_10008DIQQC

99

55.03

USD

10:36:59 AM

NYSE

XAC5_10008DIQQE

100

55.03

USD

10:36:59 AM

NYSE

XAC5_10008DIQQD

99

55.03

USD

10:36:59 AM

NYSE

XAC5_10008DIQQF

100

55.03

USD

10:36:59 AM

NYSE

XAC5_10008DIQQG

1

55.03

USD

10:36:59 AM

NYSE

XAC5_10008DIQQH

1

55.02

USD

10:37:00 AM

NYSE

XAC5_10008DIQQJ

100

55.02

USD

10:37:00 AM

NYSE

XAC5_10008DIQQK

99

55.02

USD

10:37:00 AM

NYSE

XAC5_10008DIQQI

100

55.02

USD

10:37:03 AM

NYSE

XAC5_10008DIQQO

100

55.02

USD

10:37:03 AM

NYSE

XAC5_10008DIQQR

100

55.02

USD

10:37:03 AM

NYSE

XAC5_10008DIQQQ

100

55.02

USD

10:37:03 AM

NYSE

XAC5_10008DIQQP

100

54.98

USD

10:37:29 AM

NYSE

XAC5_10008DIQRT

75

54.97

USD

10:38:45 AM

NYSE

XAC5_10008DIQUN

8

54.97

USD

10:38:45 AM

NYSE

XAC5_10008DIQUQ

75

54.97

USD

10:38:45 AM

NYSE

XAC5_10008DIQUP

25

54.97

USD

10:38:45 AM

NYSE

XAC5_10008DIQUO

100

54.97

USD

10:38:45 AM

NYSE

XAC5_10008DIQUJ

100

54.97

USD

10:38:45 AM

NYSE

XAC5_10008DIQUK

100

54.97

USD

10:38:45 AM

NYSE

XAC5_10008DIQUL

100

54.97

USD

10:38:45 AM

NYSE

XAC5_10008DIQUH

100

54.97

USD

10:38:45 AM

NYSE

XAC5_10008DIQUI

100

54.97

USD

10:38:45 AM

NYSE

XAC5_10008DIQUM

17

54.97

USD

10:38:45 AM

NYSE

XAC5_10008DIQUR

100

54.96

USD

10:38:45 AM

ARCX

XAC5_10008DIQUS

48

54.99

USD

10:39:31 AM

NYSE

XAC5_10008DIR12

100

54.99

USD

10:39:31 AM

NYSE

XAC5_10008DIR0N

100

54.99

USD

10:39:31 AM

NYSE

XAC5_10008DIR0O

2

54.99

USD

10:39:31 AM

NYSE

XAC5_10008DIR0P

98

54.99

USD

10:39:31 AM

NYSE

XAC5_10008DIR0Q

200

54.99

USD

10:39:31 AM

NYSE

XAC5_10008DIR0R

2

54.99

USD

10:39:31 AM

NYSE

XAC5_10008DIR0S

98

54.99

USD

10:39:31 AM

NYSE

XAC5_10008DIR0T

2

54.99

USD

10:39:31 AM

NYSE

XAC5_10008DIR0U

98

54.99

USD

10:39:31 AM

NYSE

XAC5_10008DIR0V

52

54.99

USD

10:39:31 AM

NYSE

XAC5_10008DIR10

100

55

USD

10:39:32 AM

NYSE

XAC5_10008DIR13

99

55

USD

10:39:32 AM

NYSE

XAC5_10008DIR14

1

55

USD

10:39:32 AM

NYSE

XAC5_10008DIR16

100

55

USD

10:39:32 AM

NYSE

XAC5_10008DIR15

100

55.02

USD

10:39:36 AM

ARCX

XAC5_10008DIR19

39

55.02

USD

10:39:36 AM

NYSE

XAC5_10008DIR1A

1

55.02

USD

10:39:36 AM

NYSE

XAC5_10008DIR1C

129

55.02

USD

10:39:36 AM

NYSE

XAC5_10008DIR1B

100

55.02

USD

10:39:37 AM

NYSE

XAC5_10008DIR1E

100

55.02

USD

10:39:37 AM

NYSE

XAC5_10008DIR1D

100

55.01

USD

10:40:20 AM

ARCX

XAC5_10008DIR5A

100

55.01

USD

10:40:20 AM

ARCX

XAC5_10008DIR59

100

55

USD

10:40:34 AM

NYSE

XAC5_10008DIR5V

31

55

USD

10:40:34 AM

NYSE

XAC5_10008DIR5U

69

55

USD

10:40:34 AM

NYSE

XAC5_10008DIR5S

100

55

USD

10:40:34 AM

NYSE

XAC5_10008DIR5Q

100

55

USD

10:40:34 AM

NYSE

XAC5_10008DIR5P

27

55

USD

10:40:34 AM

NYSE

XAC5_10008DIR5R

73

55

USD

10:40:34 AM

NYSE

XAC5_10008DIR5T

100

54.99

USD

10:42:20 AM

NYSE

XAC5_10008DIRBK

100

54.99

USD

10:42:20 AM

NYSE

XAC5_10008DIRBL

100

54.99

USD

10:42:20 AM

NYSE

XAC5_10008DIRBJ

100

54.99

USD

10:42:20 AM

NYSE

XAC5_10008DIRBM

100

54.99

USD

10:42:20 AM

NYSE

XAC5_10008DIRBN

100

54.99

USD

10:42:20 AM

NYSE

XAC5_10008DIRBO

75

54.99

USD

10:42:20 AM

NYSE

XAC5_10008DIRBP

25

54.99

USD

10:42:20 AM

NYSE

XAC5_10008DIRBQ

100

54.99

USD

10:42:21 AM

NYSE

XAC5_10008DIRBR

100

54.99

USD

10:42:21 AM

NYSE

XAC5_10008DIRBS

50

54.99

USD

10:42:21 AM

NYSE

XAC5_10008DIRC1

100

54.99

USD

10:42:21 AM

NYSE

XAC5_10008DIRC2

100

54.99

USD

10:42:21 AM

NYSE

XAC5_10008DIRC0

50

54.99

USD

10:42:21 AM

NYSE

XAC5_10008DIRC3

93

54.98

USD

10:42:46 AM

NYSE

XAC5_10008DIRCO

100

54.98

USD

10:42:53 AM

NYSE

XAC5_10008DIRDL

93

54.98

USD

10:42:53 AM

NYSE

XAC5_10008DIRDK

7

54.98

USD

10:42:53 AM

NYSE

XAC5_10008DIRDJ

100

54.98

USD

10:42:53 AM

NYSE

XAC5_10008DIRDO

100

54.98

USD

10:42:53 AM

NYSE

XAC5_10008DIRDM

100

54.95

USD

10:42:53 AM

IEXG

XAC5_10008DIRDP

100

54.95

USD

10:43:09 AM

NSDQ

XAC5_10008DIREI

100

54.94

USD

10:43:09 AM

IEXG

XAC5_10008DIREK

100

54.94

USD

10:43:09 AM

IEXG

XAC5_10008DIREJ

100

54.91

USD

10:43:17 AM

NYSE

XAC5_10008DIRF0

100

54.92

USD

10:43:51 AM

NYSE

XAC5_10008DIRG2

100

54.92

USD

10:43:51 AM

NYSE

XAC5_10008DIRG0

100

54.92

USD

10:43:51 AM

NYSE

XAC5_10008DIRG1

100

54.92

USD

10:44:42 AM

BATS

XAC5_10008DIRJ4

100

54.92

USD

10:44:42 AM

BATS

XAC5_10008DIRJ5

50

54.92

USD

10:45:53 AM

NYSE

XAC5_10008DIRN5

100

54.92

USD

10:45:53 AM

NYSE

XAC5_10008DIRN1

100

54.92

USD

10:45:53 AM

NYSE

XAC5_10008DIRN0

100

54.92

USD

10:45:53 AM

NYSE

XAC5_10008DIRMV

50

54.92

USD

10:45:53 AM

NYSE

XAC5_10008DIRN7

50

54.92

USD

10:45:53 AM

NYSE

XAC5_10008DIRN6

100

54.92

USD

10:45:53 AM

NYSE

XAC5_10008DIRN2

50

54.92

USD

10:45:53 AM

NYSE

XAC5_10008DIRN3

100

54.92

USD

10:45:53 AM

NYSE

XAC5_10008DIRN4

10

54.95

USD

10:46:42 AM

NYSE

XAC5_10008DIRPQ

100

54.95

USD

10:46:42 AM

NYSE

XAC5_10008DIRPP

90

54.95

USD

10:46:42 AM

NYSE

XAC5_10008DIRPR

83

54.95

USD

10:46:42 AM

ARCX

XAC5_10008DIRPS

17

54.95

USD

10:46:42 AM

ARCX

XAC5_10008DIRQ0

100

54.94

USD

10:47:01 AM

NYSE

XAC5_10008DIRQK

100

54.94

USD

10:47:01 AM

NYSE

XAC5_10008DIRQL

100

54.94

USD

10:47:01 AM

NYSE

XAC5_10008DIRQU

100

54.94

USD

10:47:01 AM

NYSE

XAC5_10008DIRQT

100

54.94

USD

10:47:01 AM

NYSE

XAC5_10008DIRQS

100

54.94

USD

10:47:01 AM

NYSE

XAC5_10008DIRQR

100

54.94

USD

10:47:01 AM

NYSE

XAC5_10008DIRQQ

100

54.93

USD

10:47:05 AM

ARCX

XAC5_10008DIRRC

50

54.93

USD

10:47:05 AM

NYSE

XAC5_10008DIRRE

150

54.93

USD

10:47:05 AM

NYSE

XAC5_10008DIRRD

100

54.93

USD

10:47:05 AM

ARCX

XAC5_10008DIRRB

100

54.93

USD

10:47:05 AM

ARCX

XAC5_10008DIRRA

200

54.93

USD

10:47:05 AM

NYSE

XAC5_10008DIRR9

100

54.93

USD

10:47:05 AM

NYSE

XAC5_10008DIRRF

100

54.93

USD

10:47:23 AM

NYSE

XAC5_10008DIRSV

100

54.93

USD

10:47:23 AM

NYSE

XAC5_10008DIRT0

63

54.93

USD

10:47:23 AM

NYSE

XAC5_10008DIRT1

37

54.93

USD

10:47:23 AM

NYSE

XAC5_10008DIRT2

63

54.93

USD

10:47:23 AM

NYSE

XAC5_10008DIRT3

32

54.93

USD

10:47:23 AM

NYSE

XAC5_10008DIRT5

105

54.93

USD

10:47:23 AM

NYSE

XAC5_10008DIRT4

100

54.92

USD

10:47:47 AM

NYSE

XAC5_10008DIRUC

100

54.92

USD

10:47:47 AM

NYSE

XAC5_10008DIRUE

100

54.92

USD

10:47:47 AM

NYSE

XAC5_10008DIRUD

100

54.92

USD

10:47:47 AM

NYSE

XAC5_10008DIRUF

100

54.92

USD

10:47:47 AM

NYSE

XAC5_10008DIRUG

100

54.92

USD

10:47:47 AM

NYSE

XAC5_10008DIRUH

100

54.92

USD

10:48:22 AM

IEXG

XAC5_10008DIS08

100

54.92

USD

10:48:22 AM

IEXG

XAC5_10008DIS09

100

54.92

USD

10:48:22 AM

BATS

XAC5_10008DIS0F

95

54.91

USD

10:48:55 AM

NYSE

XAC5_10008DIS1N

1

54.91

USD

10:48:56 AM

NYSE

XAC5_10008DIS1P

5

54.91

USD

10:48:56 AM

NYSE

XAC5_10008DIS1O

4

54.91

USD

10:48:56 AM

NYSE

XAC5_10008DIS1Q

5

54.91

USD

10:48:56 AM

NYSE

XAC5_10008DIS1S

90

54.91

USD

10:48:56 AM

NYSE

XAC5_10008DIS1R

100

54.91

USD

10:48:56 AM

NYSE

XAC5_10008DIS1T

70

54.91

USD

10:48:56 AM

NYSE

XAC5_10008DIS22

30

54.91

USD

10:48:56 AM

NYSE

XAC5_10008DIS21

70

54.91

USD

10:48:56 AM

NYSE

XAC5_10008DIS20

5

54.91

USD

10:48:56 AM

NYSE

XAC5_10008DIS1V

95

54.91

USD

10:48:56 AM

NYSE

XAC5_10008DIS1U

30

54.91

USD

10:48:56 AM

NYSE

XAC5_10008DIS23

100

54.91

USD

10:48:56 AM

NYSE

XAC5_10008DIS24

100

54.91

USD

10:48:56 AM

NYSE

XAC5_10008DIS25

100

54.91

USD

10:48:56 AM

NYSE

XAC5_10008DIS26

100

54.92

USD

10:49:21 AM

ARCX

XAC5_10008DIS3P

100

54.92

USD

10:49:21 AM

NYSE

XAC5_10008DIS3S

100

54.92

USD

10:49:21 AM

ARCX

XAC5_10008DIS3R

100

54.92

USD

10:49:21 AM

NYSE

XAC5_10008DIS3Q

100

54.9

USD

10:49:55 AM

NYSE

XAC5_10008DIS52

25

54.9

USD

10:49:55 AM

NYSE

XAC5_10008DIS55

75

54.9

USD

10:49:55 AM

NYSE

XAC5_10008DIS54

100

54.9

USD

10:49:55 AM

NYSE

XAC5_10008DIS53

100

54.9

USD

10:49:55 AM

NYSE

XAC5_10008DIS51

100

54.9

USD

10:49:55 AM

NYSE

XAC5_10008DIS50

100

54.9

USD

10:49:55 AM

NYSE

XAC5_10008DIS4V

100

54.87

USD

10:50:08 AM

NYSE

XAC5_10008DIS5R

100

54.87

USD

10:50:08 AM

NYSE

XAC5_10008DIS5S

100

54.87

USD

10:50:08 AM

NYSE

XAC5_10008DIS5T

150

54.87

USD

10:51:24 AM

NYSE

XAC5_10008DIS95

100

54.87

USD

10:51:24 AM

NYSE

XAC5_10008DIS99

50

54.87

USD

10:51:24 AM

NYSE

XAC5_10008DIS98

100

54.87

USD

10:51:24 AM

NYSE

XAC5_10008DIS94

50

54.87

USD

10:51:24 AM

NYSE

XAC5_10008DIS96

100

54.87

USD

10:51:24 AM

NYSE

XAC5_10008DIS92

100

54.87

USD

10:51:24 AM

NYSE

XAC5_10008DIS93

50

54.87

USD

10:51:24 AM

NYSE

XAC5_10008DIS97

100

54.86

USD

10:51:24 AM

NYSE

XAC5_10008DIS9B

100

54.86

USD

10:51:24 AM

ARCX

XAC5_10008DIS9A

100

54.86

USD

10:51:24 AM

NYSE

XAC5_10008DIS9E

100

54.86

USD

10:51:24 AM

NYSE

XAC5_10008DIS9C

100

54.86

USD

10:51:24 AM

ARCX

XAC5_10008DIS9D

100

54.85

USD

10:51:24 AM

NSDQ

XAC5_10008DIS9J

90

54.84

USD

10:51:36 AM

NYSE

XAC5_10008DISAB

10

54.84

USD

10:51:36 AM

NYSE

XAC5_10008DISAC

100

54.84

USD

10:51:36 AM

NYSE

XAC5_10008DISAD

40

54.84

USD

10:51:36 AM

NYSE

XAC5_10008DISAE

60

54.84

USD

10:51:36 AM

NYSE

XAC5_10008DISAF

100

54.84

USD

10:51:58 AM

ARCX

XAC5_10008DISBN

100

54.84

USD

10:51:58 AM

ARCX

XAC5_10008DISBO

8

54.84

USD

10:52:57 AM

ARCX

XAC5_10008DISFD

2

54.84

USD

10:52:57 AM

ARCX

XAC5_10008DISFE

100

54.86

USD

10:53:11 AM

ARCX

XAC5_10008DISFQ

85

54.86

USD

10:53:11 AM

NYSE

XAC5_10008DISFR

10

54.86

USD

10:53:11 AM

NYSE

XAC5_10008DISFS

90

54.86

USD

10:53:11 AM

NYSE

XAC5_10008DISFT

100

54.86

USD

10:53:11 AM

ARCX

XAC5_10008DISFU

15

54.86

USD

10:53:11 AM

NYSE

XAC5_10008DISFV

85

54.86

USD

10:53:11 AM

NYSE

XAC5_10008DISG0

115

54.86

USD

10:53:11 AM

NYSE

XAC5_10008DISG2

100

54.86

USD

10:53:11 AM

ARCX

XAC5_10008DISG1

60

54.86

USD

10:53:11 AM

NYSE

XAC5_10008DISG3

100

54.86

USD

10:53:16 AM

NYSE

XAC5_10008DISG8

100

54.86

USD

10:53:16 AM

NYSE

XAC5_10008DISG7

100

54.85

USD

10:53:38 AM

ARCX

XAC5_10008DISH6

100

54.85

USD

10:53:38 AM

ARCX

XAC5_10008DISH7

100

54.85

USD

10:53:38 AM

NYSE

XAC5_10008DISHB

100

54.85

USD

10:53:38 AM

NYSE

XAC5_10008DISHA

100

54.85

USD

10:53:38 AM

NYSE

XAC5_10008DISH9

100

54.85

USD

10:53:38 AM

NYSE

XAC5_10008DISH8

100

54.85

USD

10:53:38 AM

NYSE

XAC5_10008DISHC

100

54.84

USD

10:53:49 AM

NYSE

XAC5_10008DISHI

100

54.84

USD

10:54:24 AM

NYSE

XAC5_10008DISJK

100

54.84

USD

10:54:24 AM

NYSE

XAC5_10008DISJF

100

54.84

USD

10:54:24 AM

NYSE

XAC5_10008DISJE

100

54.84

USD

10:54:24 AM

NYSE

XAC5_10008DISJG

100

54.84

USD

10:54:24 AM

NYSE

XAC5_10008DISJH

100

54.84

USD

10:54:24 AM

NYSE

XAC5_10008DISJI

100

54.84

USD

10:54:24 AM

NYSE

XAC5_10008DISJJ

94

54.83

USD

10:54:32 AM

NYSE

XAC5_10008DISKG

6

54.83

USD

10:54:32 AM

NYSE

XAC5_10008DISKJ

94

54.83

USD

10:54:32 AM

NYSE

XAC5_10008DISKK

6

54.83

USD

10:54:32 AM

NYSE

XAC5_10008DISKI

94

54.83

USD

10:54:32 AM

NYSE

XAC5_10008DISKL

6

54.83

USD

10:54:32 AM

NYSE

XAC5_10008DISKM

6

54.83

USD

10:54:32 AM

NYSE

XAC5_10008DISKO

100

54.83

USD

10:54:32 AM

NYSE

XAC5_10008DISKE

94

54.83

USD

10:54:32 AM

NYSE

XAC5_10008DISKH

100

54.83

USD

10:54:32 AM

NYSE

XAC5_10008DISKF

100

54.78

USD

10:54:37 AM

BATS

XAC5_10008DISLE

100

54.84

USD

10:56:15 AM

NYSE

XAC5_10008DISS1

100

54.84

USD

10:56:15 AM

NYSE

XAC5_10008DISS5

100

54.84

USD

10:56:15 AM

NYSE

XAC5_10008DISS4

100

54.84

USD

10:56:15 AM

NYSE

XAC5_10008DISS3

100

54.84

USD

10:56:15 AM

NYSE

XAC5_10008DISS2

100

54.84

USD

10:56:15 AM

NYSE

XAC5_10008DISS0

100

54.84

USD

10:56:15 AM

NYSE

XAC5_10008DISRV

200

54.84

USD

10:56:15 AM

NYSE

XAC5_10008DISS6

100

54.84

USD

10:56:15 AM

NYSE

XAC5_10008DISS7

100

54.84

USD

10:56:15 AM

NYSE

XAC5_10008DISS8

100

54.83

USD

10:56:24 AM

NSDQ

XAC5_10008DISSL

100

54.85

USD

10:57:10 AM

ARCX

XAC5_10008DISV2

200

54.85

USD

10:57:10 AM

NYSE

XAC5_10008DISV3

100

54.85

USD

10:57:10 AM

NYSE

XAC5_10008DISV6

100

54.85

USD

10:57:10 AM

NYSE

XAC5_10008DISV7

100

54.85

USD

10:57:10 AM

ARCX

XAC5_10008DISV8

100

54.85

USD

10:57:10 AM

NYSE

XAC5_10008DISV5

100

54.85

USD

10:57:10 AM

NYSE

XAC5_10008DISV4

100

54.89

USD

10:58:57 AM

NYSE

XAC5_10008DIT38

100

54.89

USD

10:58:57 AM

NYSE

XAC5_10008DIT37

100

54.89

USD

10:58:57 AM

NYSE

XAC5_10008DIT36

100

54.92

USD

11:00:07 AM

NYSE

XAC5_10008DIT82

100

54.92

USD

11:00:07 AM

NYSE

XAC5_10008DIT86

100

54.92

USD

11:00:07 AM

NYSE

XAC5_10008DIT87

100

54.92

USD

11:00:08 AM

NYSE

XAC5_10008DIT8A

100

54.92

USD

11:00:08 AM

NYSE

XAC5_10008DIT88

75

54.92

USD

11:00:08 AM

NYSE

XAC5_10008DIT8B

100

54.92

USD

11:00:08 AM

NYSE

XAC5_10008DIT89

75

54.92

USD

11:00:08 AM

NYSE

XAC5_10008DIT8D

25

54.92

USD

11:00:08 AM

NYSE

XAC5_10008DIT8C

100

54.92

USD

11:00:09 AM

NYSE

XAC5_10008DIT8F

100

54.92

USD

11:00:09 AM

NYSE

XAC5_10008DIT8G

75

54.92

USD

11:00:09 AM

NYSE

XAC5_10008DIT8H

100

54.92

USD

11:00:09 AM

NYSE

XAC5_10008DIT8I

75

54.92

USD

11:00:09 AM

NYSE

XAC5_10008DIT8J

25

54.92

USD

11:00:09 AM

NYSE

XAC5_10008DIT8K

25

54.92

USD

11:00:09 AM

NYSE

XAC5_10008DIT8L

25

54.92

USD

11:00:09 AM

NYSE

XAC5_10008DIT8M

100

54.91

USD

11:00:10 AM

NYSE

XAC5_10008DIT8Q

100

54.91

USD

11:00:10 AM

NYSE

XAC5_10008DIT8T

100

54.91

USD

11:00:10 AM

NYSE

XAC5_10008DIT8R

90

54.86

USD

11:00:51 AM

NYSE

XAC5_10008DITB7

100

54.86

USD

11:00:51 AM

NYSE

XAC5_10008DITB6

100

54.86

USD

11:00:51 AM

NYSE

XAC5_10008DITB5

100

54.86

USD

11:00:51 AM

NYSE

XAC5_10008DITB4

10

54.86

USD

11:00:51 AM

NYSE

XAC5_10008DITB8

100

54.86

USD

11:00:51 AM

NYSE

XAC5_10008DITB9

100

54.86

USD

11:00:51 AM

NYSE

XAC5_10008DITBA

100

54.86

USD

11:00:51 AM

NYSE

XAC5_10008DITBB

100

54.88

USD

11:01:22 AM

NYSE

XAC5_10008DITDA

100

54.88

USD

11:01:22 AM

NYSE

XAC5_10008DITDC

100

54.88

USD

11:01:22 AM

NYSE

XAC5_10008DITDB

100

54.95

USD

11:03:27 AM

ARCX

XAC5_10008DITIG

200

54.95

USD

11:03:29 AM

NYSE

XAC5_10008DITIJ

200

54.95

USD

11:03:29 AM

NYSE

XAC5_10008DITIM

200

54.95

USD

11:03:29 AM

NYSE

XAC5_10008DITIL

100

54.95

USD

11:03:29 AM

ARCX

XAC5_10008DITIK

22

54.95

USD

11:03:29 AM

NSDQ

XAC5_10008DITIP

78

54.95

USD

11:03:29 AM

NSDQ

XAC5_10008DITIR

200

54.95

USD

11:03:29 AM

NYSE

XAC5_10008DITIQ

100

54.95

USD

11:03:29 AM

NSDQ

XAC5_10008DITIO

100

54.95

USD

11:03:29 AM

NSDQ

XAC5_10008DITIN

100

54.95

USD

11:03:29 AM

ARCX

XAC5_10008DITIS

99

54.95

USD

11:04:00 AM

NYSE

XAC5_10008DITJV

100

54.95

USD

11:04:00 AM

NYSE

XAC5_10008DITK1

1

54.95

USD

11:04:00 AM

NYSE

XAC5_10008DITK0

100

54.95

USD

11:04:01 AM

NYSE

XAC5_10008DITK2

100

54.95

USD

11:04:01 AM

NYSE

XAC5_10008DITK3

100

54.95

USD

11:05:01 AM

NYSE

XAC5_10008DITMB

100

54.95

USD

11:05:01 AM

NYSE

XAC5_10008DITMC

100

54.95

USD

11:05:01 AM

NYSE

XAC5_10008DITMD

100

54.95

USD

11:05:01 AM

NSDQ

XAC5_10008DITME

100

54.95

USD

11:05:02 AM

NYSE

XAC5_10008DITMF

100

54.95

USD

11:05:02 AM

NYSE

XAC5_10008DITMH

100

54.95

USD

11:05:02 AM

NYSE

XAC5_10008DITMG

100

54.95

USD

11:05:08 AM

NYSE

XAC5_10008DITMR

100

54.95

USD

11:05:09 AM

NYSE

XAC5_10008DITMS

40

54.95

USD

11:05:09 AM

NYSE

XAC5_10008DITMT

60

54.95

USD

11:05:52 AM

NYSE

XAC5_10008DITPN

40

54.95

USD

11:05:52 AM

NYSE

XAC5_10008DITPM

100

54.95

USD

11:05:52 AM

NYSE

XAC5_10008DITPO

100

54.95

USD

11:06:01 AM

NYSE

XAC5_10008DITQE

100

54.95

USD

11:06:03 AM

NYSE

XAC5_10008DITQH

100

54.95

USD

11:06:03 AM

NYSE

XAC5_10008DITQK

100

54.95

USD

11:06:03 AM

NYSE

XAC5_10008DITQL

10

54.95

USD

11:06:03 AM

NYSE

XAC5_10008DITQM

90

54.95

USD

11:06:03 AM

NYSE

XAC5_10008DITQN

100

54.95

USD

11:06:03 AM

NYSE

XAC5_10008DITQO

15

54.95

USD

11:06:03 AM

NYSE

XAC5_10008DITQR

75

54.95

USD

11:06:03 AM

NYSE

XAC5_10008DITQQ

10

54.95

USD

11:06:03 AM

NYSE

XAC5_10008DITQP

60

54.94

USD

11:06:03 AM

NYSE

XAC5_10008DITQT

20

54.94

USD

11:06:03 AM

NYSE

XAC5_10008DITQS

40

54.94

USD

11:06:03 AM

NYSE

XAC5_10008DITQV

40

54.94

USD

11:06:03 AM

NYSE

XAC5_10008DITQU

100

54.95

USD

11:06:03 AM

NSDQ

XAC5_10008DITR0

19

54.95

USD

11:06:19 AM

NYSE

XAC5_10008DITRJ

51

54.95

USD

11:06:23 AM

NYSE

XAC5_10008DITRM

10

54.95

USD

11:06:23 AM

NYSE

XAC5_10008DITRN

100

54.95

USD

11:06:29 AM

NYSE

XAC5_10008DITS1

19

54.95

USD

11:06:29 AM

NYSE

XAC5_10008DITRV

20

54.95

USD

11:06:29 AM

NYSE

XAC5_10008DITS0

100

54.99

USD

11:06:53 AM

NYSE

XAC5_10008DITSR

100

54.99

USD

11:06:53 AM

NYSE

XAC5_10008DITSQ

100

54.99

USD

11:06:53 AM

NYSE

XAC5_10008DITSV

100

54.99

USD

11:06:53 AM

NYSE

XAC5_10008DITSU

100

54.99

USD

11:06:53 AM

NYSE

XAC5_10008DITST

100

54.99

USD

11:06:53 AM

NYSE

XAC5_10008DITSS

80

54.99

USD

11:06:53 AM

NYSE

XAC5_10008DITT2

20

54.99

USD

11:06:53 AM

NYSE

XAC5_10008DITT1

40

54.99

USD

11:06:53 AM

NYSE

XAC5_10008DITT4

100

54.99

USD

11:06:53 AM

NYSE

XAC5_10008DITT3

20

54.99

USD

11:06:53 AM

NYSE

XAC5_10008DITT5

80

54.99

USD

11:06:53 AM

NYSE

XAC5_10008DITT6

60

54.99

USD

11:06:53 AM

NYSE

XAC5_10008DITT7

20

54.99

USD

11:06:53 AM

NYSE

XAC5_10008DITT8

12

54.99

USD

11:06:53 AM

NYSE

XAC5_10008DITT9

100

54.99

USD

11:06:53 AM

NYSE

XAC5_10008DITTA

100

54.98

USD

11:06:57 AM

NYSE

XAC5_10008DITTE

100

54.98

USD

11:07:03 AM

NYSE

XAC5_10008DITTI

70

54.98

USD

11:07:03 AM

NYSE

XAC5_10008DITTK

30

54.98

USD

11:07:03 AM

NYSE

XAC5_10008DITTJ

100

54.98

USD

11:07:03 AM

NYSE

XAC5_10008DITTL

100

54.98

USD

11:07:03 AM

NYSE

XAC5_10008DITTM

100

54.98

USD

11:07:03 AM

NYSE

XAC5_10008DITTN

100

54.97

USD

11:07:32 AM

MEMX

XAC5_10008DITV6

10

54.97

USD

11:08:01 AM

NYSE

XAC5_10008DITVR

10

54.97

USD

11:08:01 AM

NYSE

XAC5_10008DITVT

100

54.97

USD

11:08:01 AM

NYSE

XAC5_10008DITVS

50

54.97

USD

11:08:01 AM

NYSE

XAC5_10008DITVP

100

54.97

USD

11:08:01 AM

NYSE

XAC5_10008DITVQ

30

54.97

USD

11:08:01 AM

NYSE

XAC5_10008DITVU

20

54.96

USD

11:08:02 AM

MEMX

XAC5_10008DITVV

29

54.96

USD

11:08:03 AM

MEMX

XAC5_10008DIU02

51

54.96

USD

11:08:05 AM

MEMX

XAC5_10008DIU05

100

54.96

USD

11:08:05 AM

MEMX

XAC5_10008DIU04

100

54.95

USD

11:08:07 AM

IEXG

XAC5_10008DIU07

100

54.95

USD

11:08:17 AM

IEXG

XAC5_10008DIU0B

100

54.95

USD

11:08:17 AM

IEXG

XAC5_10008DIU0C

100

54.95

USD

11:08:23 AM

NSDQ

XAC5_10008DIU0K

100

54.97

USD

11:08:37 AM

ARCX

XAC5_10008DIU1J

100

54.96

USD

11:08:57 AM

NYSE

XAC5_10008DIU27

100

54.96

USD

11:08:57 AM

NYSE

XAC5_10008DIU29

100

54.96

USD

11:08:57 AM

NYSE

XAC5_10008DIU28

100

54.94

USD

11:09:14 AM

NYSE

XAC5_10008DIU2Q

100

54.94

USD

11:09:14 AM

NYSE

XAC5_10008DIU2S

100

54.94

USD

11:09:15 AM

NYSE

XAC5_10008DIU2U

1

54.94

USD

11:09:31 AM

NYSE

XAC5_10008DIU3J

21

54.94

USD

11:09:31 AM

NYSE

XAC5_10008DIU3I

100

54.93

USD

11:09:31 AM

ARCX

XAC5_10008DIU3L

100

54.94

USD

11:09:31 AM

NYSE

XAC5_10008DIU3G

78

54.94

USD

11:09:31 AM

NYSE

XAC5_10008DIU3K

100

54.94

USD

11:09:31 AM

NYSE

XAC5_10008DIU3H

100

54.91

USD

11:09:38 AM

IEXG

XAC5_10008DIU45

100

54.91

USD

11:09:38 AM

IEXG

XAC5_10008DIU44

76

54.89

USD

11:09:57 AM

IEXG

XAC5_10008DIU4U

76

54.89

USD

11:10:05 AM

IEXG

XAC5_10008DIU5K

24

54.89

USD

11:10:05 AM

IEXG

XAC5_10008DIU5J

100

54.94

USD

11:10:14 AM

NSDQ

XAC5_10008DIU68

100

54.94

USD

11:10:30 AM

NYSE

XAC5_10008DIU74

90

54.94

USD

11:10:33 AM

NYSE

XAC5_10008DIU7L

100

54.94

USD

11:10:33 AM

NYSE

XAC5_10008DIU7N

100

54.94

USD

11:10:33 AM

NYSE

XAC5_10008DIU7O

10

54.94

USD

11:10:33 AM

NYSE

XAC5_10008DIU7M

100

54.94

USD

11:10:58 AM

NYSE

XAC5_10008DIU9C

35

54.94

USD

11:10:58 AM

NYSE

XAC5_10008DIU9B

65

54.94

USD

11:10:58 AM

NYSE

XAC5_10008DIU9A

100

54.94

USD

11:10:58 AM

NYSE

XAC5_10008DIU99

100

54.94

USD

11:11:08 AM

NYSE

XAC5_10008DIUA0

100

54.94

USD

11:11:08 AM

NYSE

XAC5_10008DIUA1

160

55

USD

11:11:09 AM

NYSE

XAC5_10008DIUA4

40

55

USD

11:11:09 AM

NYSE

XAC5_10008DIUA3

200

55

USD

11:11:09 AM

NYSE

XAC5_10008DIUA5

200

55

USD

11:11:09 AM

NYSE

XAC5_10008DIUA6

100

55

USD

11:11:09 AM

NSDQ

XAC5_10008DIUA7

95

55

USD

11:11:09 AM

NSDQ

XAC5_10008DIUA8

5

55

USD

11:11:09 AM

NSDQ

XAC5_10008DIUA9

166

55

USD

11:11:09 AM

ARCX

XAC5_10008DIUAA

34

55

USD

11:11:09 AM

ARCX

XAC5_10008DIUAB

100

55

USD

11:11:09 AM

NYSE

XAC5_10008DIUAC

100

55

USD

11:11:09 AM

NYSE

XAC5_10008DIUAD

90

55

USD

11:11:10 AM

IEXG

XAC5_10008DIUAE

10

55

USD

11:11:10 AM

IEXG

XAC5_10008DIUAF

100

55

USD

11:11:11 AM

NYSE

XAC5_10008DIUAH

100

55

USD

11:11:11 AM

NYSE

XAC5_10008DIUAI

100

55

USD

11:11:11 AM

NYSE

XAC5_10008DIUAJ

100

55

USD

11:11:11 AM

IEXG

XAC5_10008DIUAK

100

55

USD

11:11:11 AM

NYSE

XAC5_10008DIUAL

100

55

USD

11:11:12 AM

NYSE

XAC5_10008DIUAM

20

55

USD

11:11:13 AM

IEXG

XAC5_10008DIUAP

100

54.99

USD

11:11:16 AM

NYSE

XAC5_10008DIUAV

80

55

USD

11:11:16 AM

IEXG

XAC5_10008DIUAU

100

54.98

USD

11:11:17 AM

NYSE

XAC5_10008DIUB2

100

54.98

USD

11:11:27 AM

NYSE

XAC5_10008DIUC0

200

54.98

USD

11:11:27 AM

NYSE

XAC5_10008DIUBV

83

54.96

USD

11:11:53 AM

NYSE

XAC5_10008DIUE7

17

54.96

USD

11:11:53 AM

NYSE

XAC5_10008DIUE8

83

54.96

USD

11:11:53 AM

NYSE

XAC5_10008DIUE9

17

54.96

USD

11:11:53 AM

NYSE

XAC5_10008DIUEA

65

54.96

USD

11:11:53 AM

NYSE

XAC5_10008DIUEB

35

54.96

USD

11:11:53 AM

NYSE

XAC5_10008DIUEC

80

54.96

USD

11:11:54 AM

NYSE

XAC5_10008DIUEF

20

54.96

USD

11:11:54 AM

NYSE

XAC5_10008DIUEG

100

54.94

USD

11:12:15 AM

IEXG

XAC5_10008DIUHG

100

54.92

USD

11:12:35 AM

NYSE

XAC5_10008DIUJP

100

54.92

USD

11:12:36 AM

NYSE

XAC5_10008DIUJQ

100

54.92

USD

11:12:36 AM

NYSE

XAC5_10008DIUJS

20

54.97

USD

11:12:38 AM

NYSE

XAC5_10008DIUJU

100

54.98

USD

11:12:40 AM

NYSE

XAC5_10008DIUK3

20

54.97

USD

11:12:42 AM

NYSE

XAC5_10008DIUKJ

100

54.97

USD

11:12:42 AM

NYSE

XAC5_10008DIUKK

80

54.97

USD

11:12:42 AM

NYSE

XAC5_10008DIUKL

100

54.97

USD

11:12:42 AM

NYSE

XAC5_10008DIUKO

100

54.97

USD

11:12:42 AM

NYSE

XAC5_10008DIUKN

100

54.97

USD

11:12:42 AM

NYSE

XAC5_10008DIUKM

94

54.96

USD

11:13:02 AM

NYSE

XAC5_10008DIULS

6

54.96

USD

11:13:15 AM

NYSE

XAC5_10008DIUNL

57

54.96

USD

11:13:15 AM

NYSE

XAC5_10008DIUNP

100

54.96

USD

11:13:15 AM

NYSE

XAC5_10008DIUNM

28

54.96

USD

11:13:15 AM

NYSE

XAC5_10008DIUNN

15

54.96

USD

11:13:15 AM

NYSE

XAC5_10008DIUNO

1

54.95

USD

11:13:34 AM

NYSE

XAC5_10008DIUOR

99

54.95

USD

11:13:34 AM

NYSE

XAC5_10008DIUOS

100

54.96

USD

11:13:56 AM

NYSE

XAC5_10008DIUPC

100

54.96

USD

11:13:56 AM

NSDQ

XAC5_10008DIUPA

200

54.96

USD

11:13:56 AM

NYSE

XAC5_10008DIUPB

98

54.95

USD

11:14:54 AM

NYSE

XAC5_10008DIURO

9

54.95

USD

11:14:54 AM

NYSE

XAC5_10008DIURP

2

54.95

USD

11:14:54 AM

NYSE

XAC5_10008DIURN

91

54.95

USD

11:14:54 AM

NYSE

XAC5_10008DIURR

100

54.95

USD

11:14:54 AM

NYSE

XAC5_10008DIURQ

100

54.95

USD

11:15:02 AM

NYSE

XAC5_10008DIUS6

100

54.95

USD

11:15:02 AM

NYSE

XAC5_10008DIUS7

100

54.95

USD

11:15:02 AM

NYSE

XAC5_10008DIUS9

69

54.95

USD

11:15:10 AM

NYSE

XAC5_10008DIUT0

100

54.95

USD

11:15:10 AM

NYSE

XAC5_10008DIUT3

100

54.95

USD

11:15:10 AM

ARCX

XAC5_10008DIUT2

100

54.95

USD

11:15:10 AM

ARCX

XAC5_10008DIUT1

31

54.95

USD

11:15:10 AM

NYSE

XAC5_10008DIUSV

100

54.95

USD

11:15:10 AM

NYSE

XAC5_10008DIUT4

100

54.95

USD

11:15:10 AM

NYSE

XAC5_10008DIUT5

100

54.95

USD

11:15:10 AM

NYSE

XAC5_10008DIUT6

100

54.94

USD

11:15:11 AM

ARCX

XAC5_10008DIUT7

100

54.94

USD

11:15:11 AM

ARCX

XAC5_10008DIUT8

47

54.94

USD

11:15:16 AM

IEXG

XAC5_10008DIUTO

53

54.94

USD

11:15:16 AM

IEXG

XAC5_10008DIUTP

90

54.92

USD

11:15:20 AM

NSDQ

XAC5_10008DIUU4

10

54.92

USD

11:15:20 AM

NSDQ

XAC5_10008DIUU5

71

54.91

USD

11:15:25 AM

NSDQ

XAC5_10008DIUUA

100

54.92

USD

11:15:34 AM

NYSE

XAC5_10008DIUV6

71

54.92

USD

11:15:34 AM

NYSE

XAC5_10008DIUV8

100

54.92

USD

11:15:34 AM

NYSE

XAC5_10008DIUV7

20

54.97

USD

11:15:47 AM

NYSE

XAC5_10008DIUVL

70

54.97

USD

11:15:47 AM

NYSE

XAC5_10008DIUVK

100

54.97

USD

11:15:47 AM

NYSE

XAC5_10008DIUVJ

20

54.97

USD

11:15:47 AM

NYSE

XAC5_10008DIUVO

80

54.97

USD

11:15:47 AM

NYSE

XAC5_10008DIUVM

30

54.97

USD

11:15:47 AM

NYSE

XAC5_10008DIUVP

80

54.97

USD

11:15:47 AM

NYSE

XAC5_10008DIUVN

45

54.96

USD

11:15:48 AM

IEXG

XAC5_10008DIUVU

100

54.96

USD

11:15:48 AM

IEXG

XAC5_10008DIUVR

42

54.96

USD

11:15:48 AM

IEXG

XAC5_10008DIUVS

13

54.96

USD

11:15:48 AM

IEXG

XAC5_10008DIUVT

100

54.94

USD

11:15:50 AM

NYSE

XAC5_10008DIV08

92

54.94

USD

11:15:50 AM

NSDQ

XAC5_10008DIV09

8

54.94

USD

11:15:50 AM

NSDQ

XAC5_10008DIV0A

100

54.94

USD

11:15:50 AM

ARCX

XAC5_10008DIV0B

43

54.93

USD

11:16:06 AM

NYSE

XAC5_10008DIV15

57

54.93

USD

11:16:06 AM

NYSE

XAC5_10008DIV16

40

54.93

USD

11:16:06 AM

NYSE

XAC5_10008DIV17

40

54.93

USD

11:16:06 AM

NYSE

XAC5_10008DIV14

60

54.93

USD

11:16:06 AM

NYSE

XAC5_10008DIV13

80

54.93

USD

11:16:06 AM

NYSE

XAC5_10008DIV19

60

54.93

USD

11:16:06 AM

NYSE

XAC5_10008DIV18

80

54.93

USD

11:16:18 AM

NYSE

XAC5_10008DIV1R

100

54.93

USD

11:16:18 AM

NYSE

XAC5_10008DIV1Q

20

54.93

USD

11:16:18 AM

NYSE

XAC5_10008DIV1P

7

54.93

USD

11:16:18 AM

NYSE

XAC5_10008DIV20

88

54.93

USD

11:16:18 AM

NYSE

XAC5_10008DIV1S

20

54.93

USD

11:16:18 AM

NYSE

XAC5_10008DIV24

56

54.93

USD

11:16:18 AM

NYSE

XAC5_10008DIV22

14

54.93

USD

11:16:18 AM

NYSE

XAC5_10008DIV21

100

54.93

USD

11:16:18 AM

NYSE

XAC5_10008DIV1V

34

54.93

USD

11:16:18 AM

NYSE

XAC5_10008DIV23

20

54.93

USD

11:16:18 AM

NYSE

XAC5_10008DIV26

10

54.93

USD

11:16:18 AM

NYSE

XAC5_10008DIV25

79

54.93

USD

11:16:18 AM

NYSE

XAC5_10008DIV1U

12

54.93

USD

11:16:18 AM

NYSE

XAC5_10008DIV1T

4

54.93

USD

11:16:18 AM

NYSE

XAC5_10008DIV27

76

54.93

USD

11:16:18 AM

NYSE

XAC5_10008DIV28

100

54.92

USD

11:16:33 AM

BATS

XAC5_10008DIV2L

73

54.93

USD

11:16:36 AM

ARCX

XAC5_10008DIV2Q

27

54.93

USD

11:16:36 AM

ARCX

XAC5_10008DIV2R

47

54.93

USD

11:16:36 AM

ARCX

XAC5_10008DIV2S

53

54.93

USD

11:16:36 AM

ARCX

XAC5_10008DIV2T

100

54.92

USD

11:16:49 AM

NSDQ

XAC5_10008DIV3S

100

54.92

USD

11:16:49 AM

NSDQ

XAC5_10008DIV3R

80

54.94

USD

11:17:13 AM

NYSE

XAC5_10008DIV4B

100

54.94

USD

11:17:13 AM

NYSE

XAC5_10008DIV4E

100

54.94

USD

11:17:13 AM

NYSE

XAC5_10008DIV4D

20

54.94

USD

11:17:13 AM

NYSE

XAC5_10008DIV4C

100

54.92

USD

11:17:22 AM

IEXG

XAC5_10008DIV50

56

54.93

USD

11:17:31 AM

IEXG

XAC5_10008DIV58

44

54.93

USD

11:17:31 AM

IEXG

XAC5_10008DIV56

100

54.93

USD

11:17:31 AM

IEXG

XAC5_10008DIV57

100

54.91

USD

11:17:34 AM

NYSE

XAC5_10008DIV59

100

54.93

USD

11:17:54 AM

NYSE

XAC5_10008DIV65

100

54.93

USD

11:17:54 AM

NYSE

XAC5_10008DIV66

100

54.93

USD

11:17:54 AM

NYSE

XAC5_10008DIV67

100

54.93

USD

11:17:54 AM

NYSE

XAC5_10008DIV68

100

54.93

USD

11:17:54 AM

NYSE

XAC5_10008DIV69

100

54.93

USD

11:17:57 AM

NYSE

XAC5_10008DIV6J

100

54.92

USD

11:17:57 AM

NYSE

XAC5_10008DIV6M

14

54.93

USD

11:17:57 AM

NYSE

XAC5_10008DIV6L

86

54.93

USD

11:17:57 AM

NYSE

XAC5_10008DIV6K

100

54.91

USD

11:18:28 AM

ARCX

XAC5_10008DIV75

96

54.91

USD

11:18:28 AM

ARCX

XAC5_10008DIV76

100

54.9

USD

11:18:39 AM

NSDQ

XAC5_10008DIV7D

82

54.9

USD

11:18:39 AM

NSDQ

XAC5_10008DIV7E

100

54.94

USD

11:18:49 AM

BATS

XAC5_10008DIV7H

100

54.94

USD

11:18:49 AM

BATS

XAC5_10008DIV7I

100

54.94

USD

11:18:49 AM

BATS

XAC5_10008DIV7J

100

54.93

USD

11:19:05 AM

NYSE

XAC5_10008DIV9H

100

54.93

USD

11:19:12 AM

NYSE

XAC5_10008DIV9T

100

54.93

USD

11:19:12 AM

NYSE

XAC5_10008DIV9U

7

54.89

USD

11:19:45 AM

NYSE

XAC5_10008DIVBM

100

54.89

USD

11:19:45 AM

NYSE

XAC5_10008DIVBL

40

54.89

USD

11:19:45 AM

NYSE

XAC5_10008DIVBN

100

54.89

USD

11:19:45 AM

NYSE

XAC5_10008DIVBQ

100

54.89

USD

11:19:45 AM

NYSE

XAC5_10008DIVBR

53

54.89

USD

11:19:45 AM

NYSE

XAC5_10008DIVBO

100

54.89

USD

11:19:45 AM

NYSE

XAC5_10008DIVBP

100

54.92

USD

11:20:01 AM

NYSE

XAC5_10008DIVCC

100

54.92

USD

11:20:01 AM

NYSE

XAC5_10008DIVCD

100

54.92

USD

11:20:01 AM

NYSE

XAC5_10008DIVCE

100

54.92

USD

11:20:03 AM

NSDQ

XAC5_10008DIVCK

100

54.92

USD

11:20:03 AM

NSDQ

XAC5_10008DIVCL

100

54.89

USD

11:20:07 AM

ARCX

XAC5_10008DIVCV

100

54.92

USD

11:20:08 AM

NSDQ

XAC5_10008DIVD0

90

54.91

USD

11:20:08 AM

NSDQ

XAC5_10008DIVD1

11

54.93

USD

11:20:25 AM

NYSE

XAC5_10008DIVDV

100

54.93

USD

11:20:25 AM

NYSE

XAC5_10008DIVDT

100

54.93

USD

11:20:25 AM

NYSE

XAC5_10008DIVDR

50

54.93

USD

11:20:25 AM

NYSE

XAC5_10008DIVDS

100

54.93

USD

11:20:25 AM

NYSE

XAC5_10008DIVE3

100

54.93

USD

11:20:25 AM

ARCX

XAC5_10008DIVE1

39

54.93

USD

11:20:25 AM

NYSE

XAC5_10008DIVE0

100

54.92

USD

11:20:25 AM

NSDQ

XAC5_10008DIVDU

100

54.9

USD

11:20:59 AM

NYSE

XAC5_10008DIVFL

37

54.9

USD

11:21:01 AM

NYSE

XAC5_10008DIVFN

63

54.9

USD

11:21:01 AM

NYSE

XAC5_10008DIVFO

90

54.91

USD

11:21:41 AM

NYSE

XAC5_10008DIVHH

10

54.91

USD

11:21:41 AM

NYSE

XAC5_10008DIVHI

47

54.9

USD

11:21:49 AM

NYSE

XAC5_10008DIVI1

3

54.9

USD

11:21:49 AM

NYSE

XAC5_10008DIVHV

100

54.9

USD

11:21:49 AM

NYSE

XAC5_10008DIVI0

75

54.9

USD

11:21:49 AM

NYSE

XAC5_10008DIVHS

75

54.9

USD

11:21:49 AM

NYSE

XAC5_10008DIVHR

100

54.9

USD

11:21:49 AM

NYSE

XAC5_10008DIVHQ

22

54.9

USD

11:21:49 AM

NYSE

XAC5_10008DIVHT

25

54.9

USD

11:21:49 AM

NYSE

XAC5_10008DIVHU

12

54.9

USD

11:21:49 AM

NYSE

XAC5_10008DIVI2

59

54.89

USD

11:21:50 AM

NYSE

XAC5_10008DIVI3

41

54.9

USD

11:21:50 AM

NYSE

XAC5_10008DIVI5

2

54.89

USD

11:21:50 AM

NYSE

XAC5_10008DIVI6

98

54.89

USD

11:21:50 AM

NYSE

XAC5_10008DIVI7

41

54.89

USD

11:21:50 AM

NYSE

XAC5_10008DIVI8

2

54.89

USD

11:21:50 AM

NYSE

XAC5_10008DIVI9

98

54.89

USD

11:21:50 AM

NYSE

XAC5_10008DIVIA

100

54.89

USD

11:21:50 AM

NYSE

XAC5_10008DIVIB

100

54.88

USD

11:21:59 AM

ARCX

XAC5_10008DIVIM

30

54.9

USD

11:23:59 AM

NYSE

XAC5_10008DIVMQ

100

54.92

USD

11:24:09 AM

NYSE

XAC5_10008DIVN3

50

54.92

USD

11:24:25 AM

NYSE

XAC5_10008DIVO0

100

54.92

USD

11:24:29 AM

NYSE

XAC5_10008DIVOC

100

54.92

USD

11:24:29 AM

NYSE

XAC5_10008DIVOB

50

54.92

USD

11:24:29 AM

NYSE

XAC5_10008DIVOA

50

54.92

USD

11:24:29 AM

NYSE

XAC5_10008DIVO9

100

54.92

USD

11:24:29 AM

NYSE

XAC5_10008DIVOD

100

54.92

USD

11:24:29 AM

NYSE

XAC5_10008DIVOE

50

54.92

USD

11:24:29 AM

NYSE

XAC5_10008DIVOF

37

54.92

USD

11:24:29 AM

NYSE

XAC5_10008DIVOG

13

54.92

USD

11:24:29 AM

NYSE

XAC5_10008DIVOI

13

54.92

USD

11:24:29 AM

NYSE

XAC5_10008DIVOJ

87

54.92

USD

11:24:29 AM

NYSE

XAC5_10008DIVOH

20

54.92

USD

11:24:29 AM

NYSE

XAC5_10008DIVOK

100

54.92

USD

11:24:41 AM

NYSE

XAC5_10008DIVP1

31

54.99

USD

11:26:04 AM

NYSE

XAC5_10008DIVTJ

100

54.99

USD

11:26:18 AM

NYSE

XAC5_10008DIVUO

100

54.99

USD

11:26:18 AM

NYSE

XAC5_10008DIVUS

69

54.99

USD

11:26:18 AM

NYSE

XAC5_10008DIVUN

100

54.99

USD

11:26:18 AM

NYSE

XAC5_10008DIVUQ

100

54.99

USD

11:26:18 AM

NYSE

XAC5_10008DIVUR

100

54.99

USD

11:26:18 AM

NYSE

XAC5_10008DIVUP

100

54.98

USD

11:26:18 AM

NYSE

XAC5_10008DIVV0

100

54.98

USD

11:26:18 AM

ARCX

XAC5_10008DIVUU

100

54.98

USD

11:26:18 AM

NYSE

XAC5_10008DIVV2

100

54.98

USD

11:26:18 AM

NYSE

XAC5_10008DIVUT

100

54.98

USD

11:26:18 AM

NYSE

XAC5_10008DIVUV

100

54.98

USD

11:26:18 AM

NYSE

XAC5_10008DIVV1

100

54.97

USD

11:26:18 AM

NYSE

XAC5_10008DIVV3

30

54.97

USD

11:26:30 AM

NYSE

XAC5_10008DJ00B

25

54.97

USD

11:26:30 AM

NYSE

XAC5_10008DJ001

100

54.97

USD

11:26:30 AM

NYSE

XAC5_10008DIVVF

100

54.97

USD

11:26:30 AM

NYSE

XAC5_10008DIVVG

75

54.97

USD

11:26:30 AM

NYSE

XAC5_10008DIVVH

45

54.97

USD

11:26:30 AM

NYSE

XAC5_10008DIVVP

100

54.97

USD

11:26:30 AM

NYSE

XAC5_10008DIVVQ

5

54.97

USD

11:26:30 AM

NYSE

XAC5_10008DJ006

70

54.97

USD

11:26:30 AM

NYSE

XAC5_10008DJ005

25

54.97

USD

11:26:30 AM

NYSE

XAC5_10008DJ004

30

54.97

USD

11:26:30 AM

NYSE

XAC5_10008DJ003

75

54.97

USD

11:26:30 AM

NYSE

XAC5_10008DJ002

100

54.97

USD

11:26:30 AM

NYSE

XAC5_10008DJ000

100

54.97

USD

11:26:30 AM

NYSE

XAC5_10008DIVVV

100

54.97

USD

11:26:30 AM

NYSE

XAC5_10008DIVVU

100

54.97

USD

11:26:30 AM

NYSE

XAC5_10008DIVVT

100

54.97

USD

11:26:30 AM

NYSE

XAC5_10008DIVVS

55

54.97

USD

11:26:30 AM

NYSE

XAC5_10008DIVVR

30

54.97

USD

11:26:30 AM

NYSE

XAC5_10008DIVVO

70

54.97

USD

11:26:30 AM

NYSE

XAC5_10008DIVVN

100

54.97

USD

11:26:30 AM

NYSE

XAC5_10008DIVVM

30

54.97

USD

11:26:30 AM

NYSE

XAC5_10008DIVVL

70

54.97

USD

11:26:30 AM

NYSE

XAC5_10008DIVVK

45

54.97

USD

11:26:30 AM

NYSE

XAC5_10008DIVVJ

25

54.97

USD

11:26:30 AM

NYSE

XAC5_10008DIVVI

95

54.97

USD

11:26:30 AM

NYSE

XAC5_10008DJ00E

5

54.97

USD

11:26:30 AM

NYSE

XAC5_10008DJ00D

70

54.97

USD

11:26:30 AM

NYSE

XAC5_10008DJ00C

70

54.97

USD

11:26:30 AM

NYSE

XAC5_10008DJ00A

30

54.97

USD

11:26:30 AM

NYSE

XAC5_10008DJ009

95

54.97

USD

11:26:30 AM

NYSE

XAC5_10008DJ008

30

54.97

USD

11:26:30 AM

NYSE

XAC5_10008DJ007

43

54.97

USD

11:27:42 AM

NYSE

XAC5_10008DJ035

100

54.97

USD

11:27:42 AM

NYSE

XAC5_10008DJ034

49

54.97

USD

11:27:42 AM

NYSE

XAC5_10008DJ036

8

54.97

USD

11:27:42 AM

NYSE

XAC5_10008DJ037

100

54.97

USD

11:27:42 AM

NYSE

XAC5_10008DJ038

92

54.97

USD

11:27:42 AM

NYSE

XAC5_10008DJ039

60

54.97

USD

11:27:42 AM

NYSE

XAC5_10008DJ03A

8

54.97

USD

11:27:42 AM

NYSE

XAC5_10008DJ03B

8

54.97

USD

11:27:42 AM

NYSE

XAC5_10008DJ03C

8

54.97

USD

11:27:42 AM

NYSE

XAC5_10008DJ03D

24

54.97

USD

11:27:42 AM

NYSE

XAC5_10008DJ03E

59

54.96

USD

11:27:42 AM

NYSE

XAC5_10008DJ03F

41

54.96

USD

11:27:42 AM

NYSE

XAC5_10008DJ03G

59

54.96

USD

11:27:42 AM

NYSE

XAC5_10008DJ03H

41

54.96

USD

11:28:39 AM

NYSE

XAC5_10008DJ051

59

54.96

USD

11:28:39 AM

NYSE

XAC5_10008DJ052

41

54.96

USD

11:28:39 AM

NYSE

XAC5_10008DJ053

59

54.96

USD

11:28:39 AM

NYSE

XAC5_10008DJ054

100

54.96

USD

11:28:39 AM

NYSE

XAC5_10008DJ055

100

54.96

USD

11:28:39 AM

NYSE

XAC5_10008DJ056

100

54.96

USD

11:28:39 AM

NYSE

XAC5_10008DJ057

100

54.96

USD

11:28:39 AM

NYSE

XAC5_10008DJ058

100

54.95

USD

11:28:41 AM

NYSE

XAC5_10008DJ05H

100

54.95

USD

11:28:42 AM

NYSE

XAC5_10008DJ05P

11

54.95

USD

11:28:42 AM

NYSE

XAC5_10008DJ05Q

89

54.95

USD

11:28:43 AM

NYSE

XAC5_10008DJ05R

200

54.99

USD

11:29:37 AM

NSDQ

XAC5_10008DJ07Q

100

55.03

USD

11:30:55 AM

NYSE

XAC5_10008DJ0BE

200

55.03

USD

11:30:55 AM

NYSE

XAC5_10008DJ0BG

100

55.03

USD

11:30:55 AM

NYSE

XAC5_10008DJ0BF

100

55.03

USD

11:30:55 AM

ARCX

XAC5_10008DJ0BH

26

55.03

USD

11:30:55 AM

NYSE

XAC5_10008DJ0BI

74

55.03

USD

11:30:55 AM

NYSE

XAC5_10008DJ0BJ

91

55.03

USD

11:30:55 AM

NSDQ

XAC5_10008DJ0BK

71

55.03

USD

11:30:55 AM

NSDQ

XAC5_10008DJ0BM

20

55.03

USD

11:30:55 AM

NSDQ

XAC5_10008DJ0BN

9

55.03

USD

11:30:55 AM

NSDQ

XAC5_10008DJ0BL

9

55.03

USD

11:30:55 AM

NSDQ

XAC5_10008DJ0BP

10

55.05

USD

11:31:44 AM

NYSE

XAC5_10008DJ0E6

90

55.05

USD

11:31:44 AM

NYSE

XAC5_10008DJ0E7

100

55.05

USD

11:31:44 AM

NYSE

XAC5_10008DJ0E8

47

55.05

USD

11:31:44 AM

NSDQ

XAC5_10008DJ0E9

40

55.05

USD

11:31:44 AM

NYSE

XAC5_10008DJ0EA

40

55.05

USD

11:31:44 AM

NYSE

XAC5_10008DJ0EE

53

55.05

USD

11:31:44 AM

NSDQ

XAC5_10008DJ0EB

160

55.05

USD

11:31:44 AM

NYSE

XAC5_10008DJ0EC

30

55.05

USD

11:31:44 AM

NYSE

XAC5_10008DJ0ED

3

55.05

USD

11:31:44 AM

NYSE

XAC5_10008DJ0EF

47

55.05

USD

11:31:44 AM

NYSE

XAC5_10008DJ0EG

3

55.05

USD

11:31:44 AM

NYSE

XAC5_10008DJ0EH

100

55.05

USD

11:31:44 AM

NYSE

XAC5_10008DJ0EI

93

55.05

USD

11:31:44 AM

NYSE

XAC5_10008DJ0EK

7

55.05

USD

11:31:44 AM

NYSE

XAC5_10008DJ0EJ

100

55.05

USD

11:31:44 AM

NYSE

XAC5_10008DJ0EL

7

55.05

USD

11:31:44 AM

NYSE

XAC5_10008DJ0EM

70

55.05

USD

11:31:44 AM

NYSE

XAC5_10008DJ0EN

35

55.05

USD

11:31:44 AM

NSDQ

XAC5_10008DJ0EO

24

55.05

USD

11:31:44 AM

NSDQ

XAC5_10008DJ0EQ

65

55.05

USD

11:31:44 AM

NSDQ

XAC5_10008DJ0EP

100

55.05

USD

11:31:44 AM

NYSE

XAC5_10008DJ0ER

100

55.05

USD

11:31:44 AM

NYSE

XAC5_10008DJ0ES

30

55.05

USD

11:31:44 AM

NYSE

XAC5_10008DJ0ET

70

55.05

USD

11:31:44 AM

NYSE

XAC5_10008DJ0EU

30

55.05

USD

11:31:44 AM

NYSE

XAC5_10008DJ0EV

70

55.05

USD

11:31:44 AM

NYSE

XAC5_10008DJ0F1

20

55.05

USD

11:31:44 AM

NSDQ

XAC5_10008DJ0F0

10

55.05

USD

11:31:44 AM

NSDQ

XAC5_10008DJ0F2

100

55.05

USD

11:32:01 AM

NYSE

XAC5_10008DJ0FO

100

55.05

USD

11:32:01 AM

NYSE

XAC5_10008DJ0FP

100

55.05

USD

11:32:01 AM

NYSE

XAC5_10008DJ0FM

100

55.05

USD

11:32:01 AM

NYSE

XAC5_10008DJ0FN

100

55.05

USD

11:32:01 AM

NYSE

XAC5_10008DJ0FR

36

55.04

USD

11:32:01 AM

BATS

XAC5_10008DJ0FS

2

55.04

USD

11:32:01 AM

BATS

XAC5_10008DJ0FT

162

55.04

USD

11:32:01 AM

BATS

XAC5_10008DJ0G0

18

55.04

USD

11:33:47 AM

NYSE

XAC5_10008DJ0OP

82

55.04

USD

11:33:47 AM

NYSE

XAC5_10008DJ0OO

18

55.04

USD

11:33:47 AM

NYSE

XAC5_10008DJ0ON

82

55.04

USD

11:33:47 AM

NYSE

XAC5_10008DJ0OM

18

55.04

USD

11:33:47 AM

NYSE

XAC5_10008DJ0OL

100

55.04

USD

11:33:47 AM

NYSE

XAC5_10008DJ0OK

82

55.04

USD

11:33:47 AM

NYSE

XAC5_10008DJ0OU

82

55.04

USD

11:33:47 AM

NYSE

XAC5_10008DJ0OQ

8

55.04

USD

11:33:47 AM

NYSE

XAC5_10008DJ0OR

100

55.04

USD

11:33:47 AM

NYSE

XAC5_10008DJ0OS

10

55.04

USD

11:33:47 AM

NYSE

XAC5_10008DJ0OT

100

55.04

USD

11:33:47 AM

NYSE

XAC5_10008DJ0P5

100

55.03

USD

11:33:47 AM

MEMX

XAC5_10008DJ0P6

72

55.04

USD

11:33:47 AM

NYSE

XAC5_10008DJ0P0

100

55.04

USD

11:33:47 AM

NYSE

XAC5_10008DJ0OV

72

55.04

USD

11:33:47 AM

NYSE

XAC5_10008DJ0P7

78

55.04

USD

11:33:47 AM

NYSE

XAC5_10008DJ0P4

28

55.04

USD

11:33:47 AM

NYSE

XAC5_10008DJ0P3

100

55.04

USD

11:33:47 AM

NYSE

XAC5_10008DJ0P1

22

55.04

USD

11:33:47 AM

NYSE

XAC5_10008DJ0P2

48

55.05

USD

11:34:50 AM

NYSE

XAC5_10008DJ0SP

100

55.05

USD

11:34:50 AM

NYSE

XAC5_10008DJ0SO

100

55.05

USD

11:34:50 AM

NYSE

XAC5_10008DJ0SN

52

55.05

USD

11:34:50 AM

NYSE

XAC5_10008DJ0SQ

100

55.05

USD

11:34:50 AM

NYSE

XAC5_10008DJ0SR

14

55.04

USD

11:35:02 AM

NYSE

XAC5_10008DJ0T2

40

55.04

USD

11:35:02 AM

NYSE

XAC5_10008DJ0T3

46

55.04

USD

11:35:02 AM

NYSE

XAC5_10008DJ0T4

28

55.04

USD

11:35:02 AM

NYSE

XAC5_10008DJ0T5

9

55.04

USD

11:35:02 AM

NYSE

XAC5_10008DJ0T6

46

55.04

USD

11:35:02 AM

NYSE

XAC5_10008DJ0T7

100

55.04

USD

11:35:03 AM

NYSE

XAC5_10008DJ0TA

17

55.04

USD

11:35:03 AM

NYSE

XAC5_10008DJ0T9

100

55.04

USD

11:35:03 AM

NYSE

XAC5_10008DJ0TB

100

55.04

USD

11:35:03 AM

NYSE

XAC5_10008DJ0TC

75

55.04

USD

11:35:03 AM

NYSE

XAC5_10008DJ0TD

25

55.04

USD

11:35:03 AM

NYSE

XAC5_10008DJ0TE

75

55.04

USD

11:35:03 AM

NYSE

XAC5_10008DJ0TF

25

55.04

USD

11:35:03 AM

NYSE

XAC5_10008DJ0TG

75

55.04

USD

11:35:03 AM

NYSE

XAC5_10008DJ0TH

25

55.04

USD

11:35:14 AM

NYSE

XAC5_10008DJ0UF

100

55.04

USD

11:35:14 AM

NYSE

XAC5_10008DJ0UE

2

55.06

USD

11:36:05 AM

NSDQ

XAC5_10008DJ10Q

79

55.12

USD

11:37:28 AM

ARCX

XAC5_10008DJ148

21

55.12

USD

11:37:28 AM

NYSE

XAC5_10008DJ14B

79

55.12

USD

11:37:28 AM

NYSE

XAC5_10008DJ149

99

55.12

USD

11:37:28 AM

NSDQ

XAC5_10008DJ147

21

55.12

USD

11:37:28 AM

ARCX

XAC5_10008DJ14A

1

55.12

USD

11:37:28 AM

NSDQ

XAC5_10008DJ14C

100

55.11

USD

11:37:28 AM

NYSE

XAC5_10008DJ14D

20

55.11

USD

11:37:28 AM

NYSE

XAC5_10008DJ14E

80

55.11

USD

11:37:28 AM

NYSE

XAC5_10008DJ14F

80

55.11

USD

11:37:28 AM

NYSE

XAC5_10008DJ14G

80

55.11

USD

11:37:28 AM

NYSE

XAC5_10008DJ14H

100

55.15

USD

11:38:19 AM

NYSE

XAC5_10008DJ162

9

55.15

USD

11:38:19 AM

NYSE

XAC5_10008DJ163

91

55.15

USD

11:38:19 AM

NYSE

XAC5_10008DJ164

9

55.15

USD

11:38:19 AM

NYSE

XAC5_10008DJ165

9

55.15

USD

11:38:43 AM

NYSE

XAC5_10008DJ179

100

55.16

USD

11:38:43 AM

NSDQ

XAC5_10008DJ178

100

55.15

USD

11:38:43 AM

NYSE

XAC5_10008DJ17B

91

55.15

USD

11:38:43 AM

NYSE

XAC5_10008DJ17A

90

55.15

USD

11:38:43 AM

NYSE

XAC5_10008DJ17D

40

55.15

USD

11:38:43 AM

NYSE

XAC5_10008DJ17G

90

55.15

USD

11:38:43 AM

NYSE

XAC5_10008DJ17C

10

55.15

USD

11:38:43 AM

NYSE

XAC5_10008DJ17F

10

55.15

USD

11:38:43 AM

NYSE

XAC5_10008DJ17E

100

55.15

USD

11:38:43 AM

NYSE

XAC5_10008DJ17J

100

55.15

USD

11:38:43 AM

NYSE

XAC5_10008DJ17H

60

55.15

USD

11:38:43 AM

NYSE

XAC5_10008DJ17L

200

55.15

USD

11:38:43 AM

NYSE

XAC5_10008DJ17I

46

55.13

USD

11:39:56 AM

BATS

XAC5_10008DJ1A2

100

55.13

USD

11:39:56 AM

BATS

XAC5_10008DJ1A4

48

55.13

USD

11:39:56 AM

BATS

XAC5_10008DJ1A5

6

55.13

USD

11:39:56 AM

BATS

XAC5_10008DJ1A3

100

55.12

USD

11:39:58 AM

NYSE

XAC5_10008DJ1AC

100

55.12

USD

11:39:58 AM

NYSE

XAC5_10008DJ1AA

100

55.12

USD

11:39:58 AM

NYSE

XAC5_10008DJ1AB

92

55.16

USD

11:43:22 AM

NYSE

XAC5_10008DJ1LC

100

55.16

USD

11:43:24 AM

NYSE

XAC5_10008DJ1LI

8

55.16

USD

11:43:24 AM

NYSE

XAC5_10008DJ1LK

100

55.16

USD

11:43:24 AM

NYSE

XAC5_10008DJ1LJ

100

55.15

USD

11:43:50 AM

NYSE

XAC5_10008DJ1M5

100

55.15

USD

11:43:50 AM

NYSE

XAC5_10008DJ1M6

19

55.15

USD

11:44:50 AM

NYSE

XAC5_10008DJ1NK

71

55.15

USD

11:44:50 AM

NYSE

XAC5_10008DJ1NL

10

55.15

USD

11:45:03 AM

NYSE

XAC5_10008DJ1O3

95

55.15

USD

11:45:03 AM

NYSE

XAC5_10008DJ1O6

5

55.15

USD

11:45:03 AM

NYSE

XAC5_10008DJ1O5

90

55.15

USD

11:45:03 AM

NYSE

XAC5_10008DJ1O4

100

55.18

USD

11:47:14 AM

NYSE

XAC5_10008DJ1SM

100

55.18

USD

11:47:14 AM

NYSE

XAC5_10008DJ1SN

98

55.18

USD

11:47:14 AM

NYSE

XAC5_10008DJ1SO

2

55.18

USD

11:47:14 AM

NYSE

XAC5_10008DJ1SP

12

55.19

USD

11:48:22 AM

ARCX

XAC5_10008DJ21V

100

55.19

USD

11:48:22 AM

ARCX

XAC5_10008DJ21T

88

55.19

USD

11:48:22 AM

ARCX

XAC5_10008DJ21U

100

55.15

USD

11:49:08 AM

ARCX

XAC5_10008DJ248

100

55.15

USD

11:49:08 AM

ARCX

XAC5_10008DJ247

65

55.15

USD

11:50:01 AM

NSDQ

XAC5_10008DJ282

35

55.15

USD

11:50:10 AM

NSDQ

XAC5_10008DJ28G

100

55.14

USD

11:51:00 AM

NYSE

XAC5_10008DJ2C2

100

55.15

USD

11:52:40 AM

NYSE

XAC5_10008DJ2H8

100

55.15

USD

11:52:40 AM

NYSE

XAC5_10008DJ2H6

100

55.15

USD

11:52:40 AM

NYSE

XAC5_10008DJ2H7

100

55.14

USD

11:52:40 AM

NSDQ

XAC5_10008DJ2H9

100

55.14

USD

11:52:40 AM

NSDQ

XAC5_10008DJ2HA

100

55.15

USD

11:55:14 AM

NYSE

XAC5_10008DJ2Q7

100

55.16

USD

11:55:14 AM

NYSE

XAC5_10008DJ2Q5

100

55.16

USD

11:55:14 AM

NYSE

XAC5_10008DJ2Q3

100

55.16

USD

11:55:14 AM

NYSE

XAC5_10008DJ2Q4

100

55.15

USD

11:55:14 AM

NYSE

XAC5_10008DJ2Q6

160

55.15

USD

11:55:47 AM

NYSE

XAC5_10008DJ2S3

41

55.15

USD

11:55:47 AM

NYSE

XAC5_10008DJ2S7

40

55.15

USD

11:55:47 AM

NYSE

XAC5_10008DJ2S4

100

55.15

USD

11:55:47 AM

NYSE

XAC5_10008DJ2S6

159

55.15

USD

11:55:47 AM

NYSE

XAC5_10008DJ2S5

74

55.07

USD

11:59:30 AM

NYSE

XAC5_10008DJ35P

20

55.07

USD

11:59:30 AM

NYSE

XAC5_10008DJ35Q

94

55.07

USD

11:59:30 AM

NYSE

XAC5_10008DJ35S

100

55.07

USD

11:59:30 AM

NYSE

XAC5_10008DJ35U

6

55.07

USD

11:59:30 AM

NYSE

XAC5_10008DJ35T

6

55.07

USD

11:59:30 AM

NYSE

XAC5_10008DJ35R

100

55.17

USD

12:00:23 PM

NYSE

XAC5_10008DJ38N

70

55.17

USD

12:00:23 PM

NYSE

XAC5_10008DJ38R

70

55.17

USD

12:00:23 PM

NYSE

XAC5_10008DJ38P

30

55.17

USD

12:00:23 PM

NYSE

XAC5_10008DJ38O

30

55.17

USD

12:00:23 PM

NYSE

XAC5_10008DJ38Q

98

55.18

USD

12:00:24 PM

NYSE

XAC5_10008DJ38S

100

55.18

USD

12:00:25 PM

NYSE

XAC5_10008DJ38T

2

55.18

USD

12:00:25 PM

NYSE

XAC5_10008DJ38U

100

55.18

USD

12:00:25 PM

NYSE

XAC5_10008DJ38V

100

55.15

USD

12:00:29 PM

ARCX

XAC5_10008DJ392

100

55.14

USD

12:00:38 PM

ARCX

XAC5_10008DJ39D

100

55.1

USD

12:01:02 PM

NYSE

XAC5_10008DJ3BL

62

55.1

USD

12:01:02 PM

NYSE

XAC5_10008DJ3BN

38

55.1

USD

12:01:02 PM

NYSE

XAC5_10008DJ3BO

200

55.12

USD

12:01:25 PM

NYSE

XAC5_10008DJ3E6

32

55.12

USD

12:01:25 PM

ARCX

XAC5_10008DJ3E9

100

55.13

USD

12:01:34 PM

NYSE

XAC5_10008DJ3EF

100

55.12

USD

12:01:44 PM

NYSE

XAC5_10008DJ3EU

100

55.16

USD

12:02:16 PM

NYSE

XAC5_10008DJ3H6

100

55.16

USD

12:02:16 PM

NYSE

XAC5_10008DJ3H5

100

55.16

USD

12:02:16 PM

NYSE

XAC5_10008DJ3H7

42

55.15

USD

12:02:45 PM

NYSE

XAC5_10008DJ3IH

86

55.15

USD

12:02:45 PM

NYSE

XAC5_10008DJ3IG

14

55.15

USD

12:02:45 PM

NYSE

XAC5_10008DJ3IF

14

55.15

USD

12:02:45 PM

NYSE

XAC5_10008DJ3IE

28

55.15

USD

12:02:45 PM

NYSE

XAC5_10008DJ3ID

100

55.15

USD

12:02:45 PM

NYSE

XAC5_10008DJ3IC

58

55.15

USD

12:02:45 PM

NYSE

XAC5_10008DJ3II

14

55.15

USD

12:02:45 PM

NYSE

XAC5_10008DJ3IB

86

55.15

USD

12:02:45 PM

NYSE

XAC5_10008DJ3IA

58

55.15

USD

12:02:45 PM

NYSE

XAC5_10008DJ3IJ

27

55.15

USD

12:03:29 PM

NYSE

XAC5_10008DJ3L7

2

55.15

USD

12:03:29 PM

NYSE

XAC5_10008DJ3L5

98

55.15

USD

12:03:29 PM

NYSE

XAC5_10008DJ3L4

100

55.15

USD

12:03:29 PM

NYSE

XAC5_10008DJ3L3

73

55.15

USD

12:03:29 PM

NYSE

XAC5_10008DJ3L6

70

55.13

USD

12:04:24 PM

IEXG

XAC5_10008DJ3NM

30

55.13

USD

12:04:24 PM

IEXG

XAC5_10008DJ3NN

100

55.13

USD

12:04:24 PM

IEXG

XAC5_10008DJ3NO

43

55.12

USD

12:04:44 PM

NYSE

XAC5_10008DJ3OP

2

55.12

USD

12:04:44 PM

NYSE

XAC5_10008DJ3OO

98

55.12

USD

12:04:44 PM

NYSE

XAC5_10008DJ3ON

2

55.12

USD

12:04:44 PM

NYSE

XAC5_10008DJ3OM

98

55.12

USD

12:04:44 PM

NYSE

XAC5_10008DJ3OL

57

55.12

USD

12:04:44 PM

NYSE

XAC5_10008DJ3OQ

100

55.11

USD

12:04:57 PM

ARCX

XAC5_10008DJ3P4

2

55.1

USD

12:05:13 PM

IEXG

XAC5_10008DJ3Q9

98

55.1

USD

12:05:20 PM

IEXG

XAC5_10008DJ3QD

20

55.11

USD

12:06:33 PM

NYSE

XAC5_10008DJ3U3

80

55.11

USD

12:06:33 PM

NYSE

XAC5_10008DJ3U4

100

55.11

USD

12:06:34 PM

NYSE

XAC5_10008DJ3U6

100

55.11

USD

12:06:35 PM

NYSE

XAC5_10008DJ3U8

100

55.09

USD

12:07:16 PM

NYSE

XAC5_10008DJ40I

13

55.09

USD

12:07:16 PM

NYSE

XAC5_10008DJ40L

12

55.09

USD

12:07:16 PM

NYSE

XAC5_10008DJ40J

88

55.09

USD

12:07:16 PM

NYSE

XAC5_10008DJ40K

87

55.09

USD

12:07:26 PM

NYSE

XAC5_10008DJ415

53

55.08

USD

12:07:36 PM

NYSE

XAC5_10008DJ41G

47

55.08

USD

12:07:36 PM

NYSE

XAC5_10008DJ41H

60

55.11

USD

12:07:54 PM

NYSE

XAC5_10008DJ42S

30

55.11

USD

12:07:55 PM

NYSE

XAC5_10008DJ42T

10

55.11

USD

12:07:55 PM

NYSE

XAC5_10008DJ42U

20

55.11

USD

12:07:55 PM

NYSE

XAC5_10008DJ42V

80

55.11

USD

12:07:56 PM

NYSE

XAC5_10008DJ434

12

55.13

USD

12:09:25 PM

NYSE

XAC5_10008DJ490

54

55.13

USD

12:09:25 PM

NYSE

XAC5_10008DJ491

34

55.13

USD

12:09:25 PM

NYSE

XAC5_10008DJ492

66

55.13

USD

12:09:25 PM

NYSE

XAC5_10008DJ493

62

55.13

USD

12:09:25 PM

NYSE

XAC5_10008DJ495

34

55.13

USD

12:09:25 PM

NYSE

XAC5_10008DJ494

100

55.13

USD

12:09:41 PM

NYSE

XAC5_10008DJ49Q

4

55.13

USD

12:09:41 PM

NYSE

XAC5_10008DJ49R

100

55.13

USD

12:09:41 PM

NYSE

XAC5_10008DJ49S

71

55.12

USD

12:09:41 PM

ARCX

XAC5_10008DJ49T

29

55.12

USD

12:09:41 PM

ARCX

XAC5_10008DJ49U

100

55.13

USD

12:10:02 PM

NYSE

XAC5_10008DJ4AR

100

55.13

USD

12:10:02 PM

NYSE

XAC5_10008DJ4AS

100

55.11

USD

12:10:03 PM

MEMX

XAC5_10008DJ4AT

60

55.1

USD

12:11:01 PM

NYSE

XAC5_10008DJ4F7

100

55.1

USD

12:11:01 PM

NYSE

XAC5_10008DJ4F5

40

55.1

USD

12:11:01 PM

NYSE

XAC5_10008DJ4F6

100

55.07

USD

12:11:39 PM

NSDQ

XAC5_10008DJ4HF

100

55.07

USD

12:11:39 PM

NSDQ

XAC5_10008DJ4HE

100

55.04

USD

12:12:03 PM

NYSE

XAC5_10008DJ4IS

100

55.04

USD

12:12:05 PM

NYSE

XAC5_10008DJ4IV

59

55.04

USD

12:12:06 PM

NYSE

XAC5_10008DJ4J0

41

55.04

USD

12:12:06 PM

NYSE

XAC5_10008DJ4J1

100

55.02

USD

12:12:16 PM

NSDQ

XAC5_10008DJ4JG

100

55.05

USD

12:12:44 PM

NSDQ

XAC5_10008DJ4KC

100

55.05

USD

12:12:44 PM

NSDQ

XAC5_10008DJ4KD

99

55.04

USD

12:12:53 PM

NYSE

XAC5_10008DJ4KO

100

55.04

USD

12:12:53 PM

NYSE

XAC5_10008DJ4KN

1

55.04

USD

12:12:53 PM

NYSE

XAC5_10008DJ4KM

100

55.04

USD

12:12:53 PM

NYSE

XAC5_10008DJ4KT

100

55.03

USD

12:13:17 PM

NYSE

XAC5_10008DJ4M1

100

55.08

USD

12:14:27 PM

NYSE

XAC5_10008DJ4Q4

100

55.08

USD

12:14:28 PM

NYSE

XAC5_10008DJ4Q9

100

55.08

USD

12:14:28 PM

NYSE

XAC5_10008DJ4QA

100

55.06

USD

12:14:38 PM

NSDQ

XAC5_10008DJ4QS

100

55.06

USD

12:14:38 PM

NSDQ

XAC5_10008DJ4QR

100

55.05

USD

12:15:00 PM

NSDQ

XAC5_10008DJ4SB

100

55.05

USD

12:15:00 PM

NSDQ

XAC5_10008DJ4SC

98

55.04

USD

12:15:00 PM

NSDQ

XAC5_10008DJ4SD

2

55.04

USD

12:15:43 PM

NSDQ

XAC5_10008DJ4VD

100

55.03

USD

12:15:44 PM

NYSE

XAC5_10008DJ4VI

100

55.03

USD

12:16:08 PM

NYSE

XAC5_10008DJ51B

100

55.02

USD

12:16:28 PM

NSDQ

XAC5_10008DJ51O

50

55.02

USD

12:16:30 PM

NSDQ

XAC5_10008DJ51Q

50

55.02

USD

12:16:30 PM

NSDQ

XAC5_10008DJ51R

100

54.99

USD

12:17:03 PM

NYSE

XAC5_10008DJ52P

30

54.99

USD

12:17:03 PM

NYSE

XAC5_10008DJ52R

70

54.99

USD

12:17:03 PM

NYSE

XAC5_10008DJ52Q

100

54.99

USD

12:17:03 PM

NYSE

XAC5_10008DJ52O

10

55

USD

12:18:08 PM

NYSE

XAC5_10008DJ55H

10

55

USD

12:18:08 PM

NYSE

XAC5_10008DJ55I

100

55.03

USD

12:18:40 PM

NYSE

XAC5_10008DJ57J

100

55.03

USD

12:18:40 PM

NYSE

XAC5_10008DJ57C

50

55.03

USD

12:18:40 PM

NYSE

XAC5_10008DJ57K

50

55.03

USD

12:18:40 PM

NYSE

XAC5_10008DJ57I

100

55.03

USD

12:18:40 PM

NYSE

XAC5_10008DJ57H

100

55.03

USD

12:18:40 PM

NYSE

XAC5_10008DJ57G

100

55.03

USD

12:18:40 PM

NYSE

XAC5_10008DJ57F

100

55.03

USD

12:18:40 PM

NYSE

XAC5_10008DJ57E

100

55.03

USD

12:18:40 PM

NYSE

XAC5_10008DJ57D

100

55.02

USD

12:18:41 PM

NYSE

XAC5_10008DJ57M

100

55.02

USD

12:19:00 PM

NYSE

XAC5_10008DJ58G

100

55.02

USD

12:19:00 PM

NYSE

XAC5_10008DJ58K

100

55.02

USD

12:19:00 PM

NYSE

XAC5_10008DJ58I

100

55.02

USD

12:19:00 PM

NYSE

XAC5_10008DJ58H

100

55.01

USD

12:19:00 PM

BATS

XAC5_10008DJ58L

100

55.02

USD

12:19:41 PM

BATS

XAC5_10008DJ5AK

1

55.02

USD

12:19:47 PM

BATS

XAC5_10008DJ5AV

1

55.02

USD

12:19:47 PM

BATS

XAC5_10008DJ5B0

36

55.02

USD

12:19:47 PM

BATS

XAC5_10008DJ5AU

62

55.02

USD

12:19:47 PM

BATS

XAC5_10008DJ5AT

26

55.08

USD

12:19:53 PM

NSDQ

XAC5_10008DJ5B9

100

55.08

USD

12:19:53 PM

NSDQ

XAC5_10008DJ5B8

100

55.08

USD

12:20:07 PM

NSDQ

XAC5_10008DJ5C2

100

55.07

USD

12:20:07 PM

NSDQ

XAC5_10008DJ5C3

200

55.07

USD

12:20:07 PM

NYSE

XAC5_10008DJ5C4

100

55.07

USD

12:20:07 PM

NYSE

XAC5_10008DJ5C5

100

55.07

USD

12:20:07 PM

NSDQ

XAC5_10008DJ5C6

100

55.1

USD

12:20:46 PM

NSDQ

XAC5_10008DJ5F7

100

55.09

USD

12:20:46 PM

NSDQ

XAC5_10008DJ5F8

56

55.09

USD

12:22:30 PM

NYSE

XAC5_10008DJ5MB

44

55.09

USD

12:22:30 PM

NYSE

XAC5_10008DJ5MC

85

55.09

USD

12:22:33 PM

NYSE

XAC5_10008DJ5MD

20

55.09

USD

12:22:40 PM

NYSE

XAC5_10008DJ5MR

85

55.09

USD

12:22:40 PM

NYSE

XAC5_10008DJ5MS

15

55.09

USD

12:22:40 PM

NYSE

XAC5_10008DJ5MP

4

55.09

USD

12:22:40 PM

NYSE

XAC5_10008DJ5MT

100

55.09

USD

12:22:40 PM

NYSE

XAC5_10008DJ5MU

76

55.09

USD

12:22:40 PM

NYSE

XAC5_10008DJ5MQ

100

55.08

USD

12:23:00 PM

NYSE

XAC5_10008DJ5NS

100

55.08

USD

12:23:00 PM

NYSE

XAC5_10008DJ5NU

100

55.08

USD

12:23:00 PM

NYSE

XAC5_10008DJ5NR

100

55.08

USD

12:25:14 PM

NYSE

XAC5_10008DJ5TJ

100

55.08

USD

12:25:14 PM

NYSE

XAC5_10008DJ5TI

100

55.08

USD

12:25:14 PM

NYSE

XAC5_10008DJ5TM

100

55.08

USD

12:25:14 PM

NYSE

XAC5_10008DJ5TL

100

55.08

USD

12:25:14 PM

NYSE

XAC5_10008DJ5TK

100

55.08

USD

12:25:14 PM

NYSE

XAC5_10008DJ5TN

100

55.06

USD

12:26:00 PM

NSDQ

XAC5_10008DJ60T

64

55.05

USD

12:26:53 PM

NYSE

XAC5_10008DJ62N

100

55.07

USD

12:27:54 PM

NYSE

XAC5_10008DJ65B

50

55.07

USD

12:27:54 PM

NYSE

XAC5_10008DJ65D

50

55.07

USD

12:27:54 PM

NYSE

XAC5_10008DJ65C

100

55.07

USD

12:27:54 PM

NYSE

XAC5_10008DJ65E

100

55.07

USD

12:27:56 PM

NYSE

XAC5_10008DJ65O

36

55.07

USD

12:27:56 PM

NYSE

XAC5_10008DJ65P

100

55.06

USD

12:27:59 PM

NYSE

XAC5_10008DJ65T

36

55.06

USD

12:28:00 PM

NYSE

XAC5_10008DJ65U

64

55.06

USD

12:28:00 PM

NYSE

XAC5_10008DJ65V

36

55.06

USD

12:28:01 PM

NYSE

XAC5_10008DJ661

64

55.06

USD

12:28:01 PM

NYSE

XAC5_10008DJ664

64

55.06

USD

12:28:01 PM

NYSE

XAC5_10008DJ662

54

55.05

USD

12:29:10 PM

ARCX

XAC5_10008DJ68U

46

55.05

USD

12:29:11 PM

ARCX

XAC5_10008DJ68V

46

55.05

USD

12:29:11 PM

ARCX

XAC5_10008DJ691

54

55.05

USD

12:29:11 PM

ARCX

XAC5_10008DJ690

100

55.04

USD

12:29:40 PM

NYSE

XAC5_10008DJ6AQ

100

55.07

USD

12:29:58 PM

NYSE

XAC5_10008DJ6BB

100

55.07

USD

12:29:58 PM

NYSE

XAC5_10008DJ6BC

100

55.07

USD

12:29:58 PM

NYSE

XAC5_10008DJ6BD

100

55.07

USD

12:29:58 PM

NYSE

XAC5_10008DJ6BE

100

55.11

USD

12:32:25 PM

NYSE

XAC5_10008DJ6IS

100

55.11

USD

12:32:25 PM

NYSE

XAC5_10008DJ6IT

100

55.11

USD

12:32:25 PM

NYSE

XAC5_10008DJ6IU

100

55.11

USD

12:32:25 PM

NYSE

XAC5_10008DJ6IV

100

55.1

USD

12:32:26 PM

BATS

XAC5_10008DJ6J0

100

55.15

USD

12:34:24 PM

NYSE

XAC5_10008DJ6MJ

100

55.15

USD

12:34:24 PM

NYSE

XAC5_10008DJ6MK

100

55.15

USD

12:34:25 PM

NYSE

XAC5_10008DJ6MN

100

55.15

USD

12:34:25 PM

NYSE

XAC5_10008DJ6MO

100

55.15

USD

12:34:25 PM

NYSE

XAC5_10008DJ6MP

100

55.14

USD

12:34:25 PM

ARCX

XAC5_10008DJ6MT

100

55.15

USD

12:34:25 PM

NYSE

XAC5_10008DJ6MS

100

55.15

USD

12:34:25 PM

NYSE

XAC5_10008DJ6MQ

100

55.1

USD

12:34:54 PM

NYSE

XAC5_10008DJ6O6

100

55.07

USD

12:35:13 PM

NYSE

XAC5_10008DJ6OL

100

55.06

USD

12:36:19 PM

NYSE

XAC5_10008DJ6SH

100

55.06

USD

12:36:19 PM

NYSE

XAC5_10008DJ6SK

100

55.06

USD

12:36:19 PM

NYSE

XAC5_10008DJ6SJ

100

55.11

USD

12:37:39 PM

ARCX

XAC5_10008DJ6V8

100

55.11

USD

12:37:39 PM

ARCX

XAC5_10008DJ6V7

100

55.1

USD

12:37:39 PM

NYSE

XAC5_10008DJ6V9

100

55.1

USD

12:37:39 PM

NYSE

XAC5_10008DJ6VA

100

55.1

USD

12:37:46 PM

NYSE

XAC5_10008DJ6VG

78

55.1

USD

12:37:46 PM

NYSE

XAC5_10008DJ6VH

100

55.1

USD

12:37:48 PM

NYSE

XAC5_10008DJ6VI

100

55.1

USD

12:37:51 PM

NYSE

XAC5_10008DJ6VL

22

55.1

USD

12:37:51 PM

NYSE

XAC5_10008DJ6VM

72

55.09

USD

12:38:50 PM

NYSE

XAC5_10008DJ71T

100

55.09

USD

12:38:50 PM

NYSE

XAC5_10008DJ71U

28

55.09

USD

12:38:50 PM

NYSE

XAC5_10008DJ71V

100

55.08

USD

12:38:59 PM

NSDQ

XAC5_10008DJ73C

1

55.05

USD

12:39:38 PM

NYSE

XAC5_10008DJ75A

101

55.05

USD

12:40:41 PM

NYSE

XAC5_10008DJ77O

100

55.05

USD

12:40:41 PM

NYSE

XAC5_10008DJ77Q

99

55.05

USD

12:40:41 PM

NYSE

XAC5_10008DJ77K

100

55.05

USD

12:40:41 PM

NYSE

XAC5_10008DJ77L

1

55.05

USD

12:40:41 PM

NYSE

XAC5_10008DJ77M

100

55.05

USD

12:40:41 PM

NYSE

XAC5_10008DJ77N

99

55.05

USD

12:40:41 PM

NYSE

XAC5_10008DJ77P

98

55.05

USD

12:40:41 PM

NYSE

XAC5_10008DJ77R

2

55.05

USD

12:40:41 PM

NYSE

XAC5_10008DJ77S

100

55.05

USD

12:40:41 PM

NYSE

XAC5_10008DJ77T

100

55.02

USD

12:41:44 PM

NYSE

XAC5_10008DJ7CN

77

55.04

USD

12:43:05 PM

NYSE

XAC5_10008DJ7FQ

100

55.04

USD

12:43:05 PM

NYSE

XAC5_10008DJ7FS

23

55.04

USD

12:43:05 PM

NYSE

XAC5_10008DJ7FR

100

55.04

USD

12:43:06 PM

NYSE

XAC5_10008DJ7FU

25

55.04

USD

12:43:06 PM

NYSE

XAC5_10008DJ7G0

75

55.04

USD

12:43:06 PM

NYSE

XAC5_10008DJ7G1

75

55.04

USD

12:43:06 PM

NYSE

XAC5_10008DJ7FV

100

55.04

USD

12:43:06 PM

NYSE

XAC5_10008DJ7G2

100

55.04

USD

12:43:06 PM

NYSE

XAC5_10008DJ7G4

25

55.04

USD

12:43:06 PM

NYSE

XAC5_10008DJ7G3

100

55.03

USD

12:43:07 PM

ARCX

XAC5_10008DJ7GC

100

55.13

USD

12:45:23 PM

NSDQ

XAC5_10008DJ7L9

11

55.12

USD

12:45:23 PM

NSDQ

XAC5_10008DJ7LA

100

55.12

USD

12:45:23 PM

NSDQ

XAC5_10008DJ7LG

4

55.12

USD

12:45:23 PM

NSDQ

XAC5_10008DJ7LF

89

55.12

USD

12:45:23 PM

NSDQ

XAC5_10008DJ7LE

100

55.12

USD

12:45:23 PM

NYSE

XAC5_10008DJ7LD

100

55.12

USD

12:45:23 PM

NYSE

XAC5_10008DJ7LC

100

55.12

USD

12:45:23 PM

NYSE

XAC5_10008DJ7LB

96

55.12

USD

12:45:23 PM

NSDQ

XAC5_10008DJ7LH

65

55.12

USD

12:45:26 PM

NYSE

XAC5_10008DJ7LL

100

55.17

USD

12:45:46 PM

NYSE

XAC5_10008DJ7MN

100

55.17

USD

12:45:53 PM

NYSE

XAC5_10008DJ7N0

1

55.17

USD

12:45:53 PM

NYSE

XAC5_10008DJ7N1

99

55.17

USD

12:45:53 PM

NYSE

XAC5_10008DJ7N2

100

55.17

USD

12:45:53 PM

NYSE

XAC5_10008DJ7MU

100

55.17

USD

12:45:53 PM

NYSE

XAC5_10008DJ7MT

100

55.17

USD

12:45:53 PM

NYSE

XAC5_10008DJ7MV

94

55.16

USD

12:46:05 PM

IEXG

XAC5_10008DJ7NQ

1

55.16

USD

12:46:15 PM

IEXG

XAC5_10008DJ7O5

5

55.16

USD

12:46:19 PM

IEXG

XAC5_10008DJ7OE

100

55.15

USD

12:46:29 PM

ARCX

XAC5_10008DJ7OU

100

55.13

USD

12:46:53 PM

NSDQ

XAC5_10008DJ7PO

100

55.17

USD

12:48:26 PM

NSDQ

XAC5_10008DJ7T2

200

55.17

USD

12:50:05 PM

NYSE

XAC5_10008DJ7UI

100

55.17

USD

12:50:05 PM

NYSE

XAC5_10008DJ7UH

100

55.17

USD

12:50:05 PM

NYSE

XAC5_10008DJ7UG

100

55.17

USD

12:50:05 PM

NYSE

XAC5_10008DJ7UJ

100

55.17

USD

12:50:05 PM

NYSE

XAC5_10008DJ7UK

200

55.17

USD

12:50:05 PM

NYSE

XAC5_10008DJ7UL

100

55.17

USD

12:50:05 PM

NYSE

XAC5_10008DJ7UM

100

55.17

USD

12:50:05 PM

NYSE

XAC5_10008DJ7UN

100

55.16

USD

12:50:28 PM

NSDQ

XAC5_10008DJ804

100

55.16

USD

12:50:28 PM

NSDQ

XAC5_10008DJ805

100

55.15

USD

12:50:41 PM

NYSE

XAC5_10008DJ80I

100

55.15

USD

12:50:41 PM

NYSE

XAC5_10008DJ80H

100

55.11

USD

12:51:15 PM

NYSE

XAC5_10008DJ81N

100

55.11

USD

12:51:15 PM

NYSE

XAC5_10008DJ81M

100

55.15

USD

12:53:00 PM

ARCX

XAC5_10008DJ850

100

55.14

USD

12:53:36 PM

NYSE

XAC5_10008DJ869

100

55.14

USD

12:53:36 PM

NYSE

XAC5_10008DJ868

100

55.14

USD

12:53:36 PM

NYSE

XAC5_10008DJ867

150

55.14

USD

12:53:36 PM

NYSE

XAC5_10008DJ86A

200

55.14

USD

12:53:36 PM

NYSE

XAC5_10008DJ86B

50

55.14

USD

12:53:36 PM

NYSE

XAC5_10008DJ86C

100

55.14

USD

12:53:36 PM

NYSE

XAC5_10008DJ86D

100

55.23

USD

12:56:41 PM

NYSE

XAC5_10008DJ8BV

100

55.23

USD

12:56:41 PM

NYSE

XAC5_10008DJ8C3

100

55.23

USD

12:56:41 PM

NYSE

XAC5_10008DJ8C0

100

55.23

USD

12:56:41 PM

NYSE

XAC5_10008DJ8C1

100

55.23

USD

12:56:41 PM

NYSE

XAC5_10008DJ8C7

100

55.23

USD

12:56:41 PM

NYSE

XAC5_10008DJ8C5

200

55.23

USD

12:56:41 PM

NYSE

XAC5_10008DJ8C4

90

55.23

USD

12:56:41 PM

NYSE

XAC5_10008DJ8BS

100

55.22

USD

12:56:41 PM

NYSE

XAC5_10008DJ8BT

100

55.22

USD

12:56:41 PM

NYSE

XAC5_10008DJ8BU

100

55.23

USD

12:56:41 PM

NYSE

XAC5_10008DJ8C2

10

55.23

USD

12:56:41 PM

NYSE

XAC5_10008DJ8BR

100

55.23

USD

12:56:41 PM

NYSE

XAC5_10008DJ8BQ

100

55.2

USD

12:58:39 PM

NSDQ

XAC5_10008DJ8F4

100

55.2

USD

1:00:00 PM

NYSE

XAC5_10008DJ8HN

100

55.2

USD

1:00:00 PM

NYSE

XAC5_10008DJ8HM

100

55.2

USD

1:00:00 PM

NYSE

XAC5_10008DJ8HL

100

55.2

USD

1:00:00 PM

NYSE

XAC5_10008DJ8HO

100

55.2

USD

1:00:09 PM

NYSE

XAC5_10008DJ8I3

1

55.19

USD

1:00:09 PM

NYSE

XAC5_10008DJ8I6

200

55.19

USD

1:00:09 PM

NSDQ

XAC5_10008DJ8I5

199

55.19

USD

1:00:09 PM

NYSE

XAC5_10008DJ8I4

14

55.19

USD

1:00:09 PM

NYSE

XAC5_10008DJ8I7

86

55.19

USD

1:00:09 PM

NYSE

XAC5_10008DJ8I9

64

55.19

USD

1:00:09 PM

NYSE

XAC5_10008DJ8I8

10

55.19

USD

1:00:09 PM

NYSE

XAC5_10008DJ8IA

26

55.19

USD

1:00:09 PM

NYSE

XAC5_10008DJ8IB

100

55.19

USD

1:00:09 PM

NYSE

XAC5_10008DJ8IC

100

55.18

USD

1:00:39 PM

NYSE

XAC5_10008DJ8J9

100

55.24

USD

1:01:38 PM

NYSE

XAC5_10008DJ8LN

100

55.27

USD

1:02:20 PM

NYSE

XAC5_10008DJ8N7

100

55.27

USD

1:02:20 PM

NYSE

XAC5_10008DJ8N8

100

55.27

USD

1:02:20 PM

NYSE

XAC5_10008DJ8NA

50

55.27

USD

1:02:20 PM

NYSE

XAC5_10008DJ8N9

100

55.27

USD

1:02:20 PM

NYSE

XAC5_10008DJ8N6

100

55.27

USD

1:02:20 PM

NYSE

XAC5_10008DJ8N5

50

55.27

USD

1:02:20 PM

NYSE

XAC5_10008DJ8NF

50

55.27

USD

1:02:20 PM

NYSE

XAC5_10008DJ8NG

50

55.27

USD

1:02:20 PM

NYSE

XAC5_10008DJ8NE

50

55.27

USD

1:02:20 PM

NYSE

XAC5_10008DJ8ND

50

55.27

USD

1:02:20 PM

NYSE

XAC5_10008DJ8NC

100

55.27

USD

1:02:20 PM

NYSE

XAC5_10008DJ8NB

100

55.26

USD

1:03:07 PM

NYSE

XAC5_10008DJ8OQ

100

55.26

USD

1:03:27 PM

NSDQ

XAC5_10008DJ8PR

70

55.25

USD

1:03:37 PM

NYSE

XAC5_10008DJ8Q4

30

55.25

USD

1:03:37 PM

NYSE

XAC5_10008DJ8Q2

94

55.22

USD

1:04:43 PM

NYSE

XAC5_10008DJ8RU

6

55.22

USD

1:04:43 PM

NYSE

XAC5_10008DJ8RT

94

55.22

USD

1:04:44 PM

NYSE

XAC5_10008DJ8S0

6

55.22

USD

1:04:44 PM

NYSE

XAC5_10008DJ8RV

100

55.22

USD

1:04:44 PM

NYSE

XAC5_10008DJ8S1

100

55.24

USD

1:06:22 PM

NYSE

XAC5_10008DJ90V

75

55.23

USD

1:06:31 PM

NYSE

XAC5_10008DJ91E

200

55.23

USD

1:06:31 PM

NYSE

XAC5_10008DJ91D

100

55.23

USD

1:06:31 PM

NYSE

XAC5_10008DJ91H

25

55.23

USD

1:06:31 PM

NYSE

XAC5_10008DJ91I

25

55.23

USD

1:06:31 PM

NYSE

XAC5_10008DJ91F

75

55.23

USD

1:06:31 PM

NYSE

XAC5_10008DJ91G

100

55.23

USD

1:06:31 PM

NYSE

XAC5_10008DJ91C

91

55.24

USD

1:07:25 PM

NYSE

XAC5_10008DJ93K

100

55.25

USD

1:08:04 PM

NYSE

XAC5_10008DJ958

100

55.25

USD

1:08:04 PM

NYSE

XAC5_10008DJ95A

100

55.25

USD

1:08:04 PM

NYSE

XAC5_10008DJ959

100

55.25

USD

1:08:04 PM

NYSE

XAC5_10008DJ95C

100

55.34

USD

1:11:48 PM

NYSE

XAC5_10008DJ9F2

100

55.34

USD

1:11:48 PM

NYSE

XAC5_10008DJ9F1

100

55.4

USD

1:15:26 PM

NYSE

XAC5_10008DJ9QO

100

55.405

USD

1:15:48 PM

CDRG

XAC5_10008DJ9RB

100

55.4

USD

1:15:50 PM

NYSE

XAC5_10008DJ9RD

16

55.4

USD

1:15:50 PM

NYSE

XAC5_10008DJ9RE

73

55.4

USD

1:16:11 PM

NYSE

XAC5_10008DJ9T3

84

55.4

USD

1:16:11 PM

NYSE

XAC5_10008DJ9T2

100

55.41

USD

1:16:42 PM

SGMT

XAC5_10008DJ9TT

100

55.41

USD

1:16:46 PM

SGMT

XAC5_10008DJ9TV

100

55.445

USD

1:16:48 PM

EDGX

XAC5_10008DJ9U1

100

55.445

USD

1:16:53 PM

JSJX

XAC5_10008DJ9U6

100

55.44

USD

1:17:36 PM

NYSE

XAC5_10008DJ9VL

100

55.44

USD

1:17:36 PM

NYSE

XAC5_10008DJ9VK

100

55.44

USD

1:17:36 PM

NYSE

XAC5_10008DJ9VM

100

55.48

USD

1:18:15 PM

SGMT

XAC5_10008DJA0J

100

55.48

USD

1:18:37 PM

SGMT

XAC5_10008DJA1I

100

55.475

USD

1:18:40 PM

JSJX

XAC5_10008DJA1M

100

55.48

USD

1:19:08 PM

NYSE

XAC5_10008DJA2G

100

55.48

USD

1:19:08 PM

NYSE

XAC5_10008DJA2F

72

55.48

USD

1:19:08 PM

NYSE

XAC5_10008DJA2H

100

55.48

USD

1:19:08 PM

NYSE

XAC5_10008DJA2E

100

55.48

USD

1:19:08 PM

NYSE

XAC5_10008DJA2D

100

55.48

USD

1:19:08 PM

NYSE

XAC5_10008DJA2C

100

55.48

USD

1:19:08 PM

NYSE

XAC5_10008DJA2B

28

55.48

USD

1:19:19 PM

NYSE

XAC5_10008DJA3B

100

55.48

USD

1:19:19 PM

NYSE

XAC5_10008DJA3C

75

55.48

USD

1:19:41 PM

NYSE

XAC5_10008DJA5L

100

55.48

USD

1:19:41 PM

NYSE

XAC5_10008DJA5I

100

55.48

USD

1:19:41 PM

NYSE

XAC5_10008DJA5H

100

55.48

USD

1:19:41 PM

NYSE

XAC5_10008DJA5F

100

55.48

USD

1:19:41 PM

NYSE

XAC5_10008DJA56

100

55.48

USD

1:19:41 PM

NYSE

XAC5_10008DJA57

100

55.48

USD

1:19:41 PM

NYSE

XAC5_10008DJA58

100

55.48

USD

1:19:41 PM

NYSE

XAC5_10008DJA55

100

55.48

USD

1:19:41 PM

NYSE

XAC5_10008DJA5D

100

55.48

USD

1:19:41 PM

NYSE

XAC5_10008DJA5E

25

55.48

USD

1:19:41 PM

NYSE

XAC5_10008DJA5K

100

55.48

USD

1:19:41 PM

NYSE

XAC5_10008DJA5C

200

55.48

USD

1:19:41 PM

NYSE

XAC5_10008DJA5B

100

55.48

USD

1:19:41 PM

NYSE

XAC5_10008DJA5A

200

55.48

USD

1:19:41 PM

NYSE

XAC5_10008DJA59

100

55.48

USD

1:19:41 PM

NYSE

XAC5_10008DJA5G

75

55.48

USD

1:19:41 PM

NYSE

XAC5_10008DJA5J

400

55.48

USD

1:19:41 PM

NYSE

XAC5_10008DJA5P

100

55.48

USD

1:19:41 PM

NYSE

XAC5_10008DJA5O

100

55.48

USD

1:19:41 PM

NYSE

XAC5_10008DJA5N

25

55.48

USD

1:19:41 PM

NYSE

XAC5_10008DJA5M

100

55.48

USD

1:19:42 PM

NYSE

XAC5_10008DJA5Q

320

55.48

USD

1:19:43 PM

NYSE

XAC5_10008DJA68

100

55.48

USD

1:19:43 PM

NYSE

XAC5_10008DJA67

100

55.48

USD

1:19:43 PM

NYSE

XAC5_10008DJA69

37

55.48

USD

1:19:43 PM

NYSE

XAC5_10008DJA6A

100

55.5

USD

1:19:55 PM

NYSE

XAC5_10008DJA7I

97

55.5

USD

1:19:55 PM

NYSE

XAC5_10008DJA7F

3

55.5

USD

1:19:55 PM

NYSE

XAC5_10008DJA7G

100

55.5

USD

1:19:55 PM

NYSE

XAC5_10008DJA7H

100

55.49

USD

1:20:17 PM

ARCX

XAC5_10008DJA8F

100

55.49

USD

1:20:53 PM

NYSE

XAC5_10008DJAAH

9

55.49

USD

1:20:53 PM

NYSE

XAC5_10008DJAAI

1

55.52

USD

1:20:57 PM

NYSE

XAC5_10008DJAB3

99

55.52

USD

1:20:57 PM

NYSE

XAC5_10008DJAB2

76

55.52

USD

1:20:57 PM

NYSE

XAC5_10008DJAB4

24

55.52

USD

1:21:08 PM

NYSE

XAC5_10008DJABJ

100

55.52

USD

1:21:08 PM

NYSE

XAC5_10008DJABK

76

55.5

USD

1:21:20 PM

NYSE

XAC5_10008DJAC5

24

55.5

USD

1:21:20 PM

NYSE

XAC5_10008DJAC6

61

55.47

USD

1:22:25 PM

NYSE

XAC5_10008DJAE6

39

55.47

USD

1:22:25 PM

NYSE

XAC5_10008DJAE5

100

55.47

USD

1:22:35 PM

NYSE

XAC5_10008DJAEO

39

55.47

USD

1:22:35 PM

NYSE

XAC5_10008DJAEM

61

55.47

USD

1:22:35 PM

NYSE

XAC5_10008DJAEN

12

55.47

USD

1:22:35 PM

NYSE

XAC5_10008DJAEP

52

55.47

USD

1:22:41 PM

NYSE

XAC5_10008DJAEU

100

55.46

USD

1:22:50 PM

NYSE

XAC5_10008DJAFC

227

55.46

USD

1:22:50 PM

NYSE

XAC5_10008DJAFA

73

55.46

USD

1:22:50 PM

NYSE

XAC5_10008DJAFB

200

55.41

USD

1:24:08 PM

NYSE

XAC5_10008DJAI4

100

55.41

USD

1:24:10 PM

NYSE

XAC5_10008DJAI6

100

55.41

USD

1:25:21 PM

NYSE

XAC5_10008DJAK1

100

55.41

USD

1:25:21 PM

NYSE

XAC5_10008DJAJU

100

55.41

USD

1:25:21 PM

NYSE

XAC5_10008DJAJV

100

55.41

USD

1:25:21 PM

NYSE

XAC5_10008DJAK0

35

55.41

USD

1:25:21 PM

NYSE

XAC5_10008DJAK4

100

55.41

USD

1:25:21 PM

NYSE

XAC5_10008DJAK3

100

55.41

USD

1:25:21 PM

NYSE

XAC5_10008DJAK2

25

55.41

USD

1:25:21 PM

NYSE

XAC5_10008DJAK5

22

55.41

USD

1:25:53 PM

NYSE

XAC5_10008DJAL5

100

55.41

USD

1:25:53 PM

NYSE

XAC5_10008DJAL7

18

55.41

USD

1:25:53 PM

NYSE

XAC5_10008DJAL6

57

55.48

USD

1:28:21 PM

NYSE

XAC5_10008DJAQ5

100

55.48

USD

1:28:21 PM

NYSE

XAC5_10008DJAQ0

57

55.48

USD

1:28:21 PM

NYSE

XAC5_10008DJAQ3

43

55.48

USD

1:28:21 PM

NYSE

XAC5_10008DJAQ2

43

55.48

USD

1:28:21 PM

NYSE

XAC5_10008DJAQ4

57

55.48

USD

1:28:21 PM

NYSE

XAC5_10008DJAQ1

43

55.48

USD

1:28:21 PM

NYSE

XAC5_10008DJAQ6

57

55.48

USD

1:28:21 PM

NYSE

XAC5_10008DJAQ7

100

55.5

USD

1:28:41 PM

NYSE

XAC5_10008DJAR8

100

55.5

USD

1:28:41 PM

NYSE

XAC5_10008DJAR9

100

55.5

USD

1:29:03 PM

NYSE

XAC5_10008DJAS2

100

55.5

USD

1:29:03 PM

NYSE

XAC5_10008DJAS4

100

55.5

USD

1:29:03 PM

NYSE

XAC5_10008DJAS5

65

55.5

USD

1:29:03 PM

NYSE

XAC5_10008DJAS6

100

55.5

USD

1:29:03 PM

NYSE

XAC5_10008DJAS3

100

55.5

USD

1:29:03 PM

NYSE

XAC5_10008DJARP

35

55.5

USD

1:29:03 PM

NYSE

XAC5_10008DJAS7

100

55.5

USD

1:29:03 PM

NYSE

XAC5_10008DJAS1

100

55.5

USD

1:29:03 PM

NYSE

XAC5_10008DJARQ

200

55.5

USD

1:29:03 PM

NYSE

XAC5_10008DJARR

100

55.5

USD

1:29:03 PM

NYSE

XAC5_10008DJARS

200

55.5

USD

1:29:03 PM

NYSE

XAC5_10008DJART

100

55.5

USD

1:29:03 PM

NYSE

XAC5_10008DJARU

75

55.5

USD

1:29:03 PM

NYSE

XAC5_10008DJARV

25

55.5

USD

1:29:03 PM

NYSE

XAC5_10008DJAS0

100

55.49

USD

1:29:29 PM

NSDQ

XAC5_10008DJASN

36

55.49

USD

1:29:29 PM

NSDQ

XAC5_10008DJASP

64

55.49

USD

1:29:29 PM

NSDQ

XAC5_10008DJASO

200

55.48

USD

1:30:21 PM

NYSE

XAC5_10008DJAVH

100

55.48

USD

1:30:21 PM

NSDQ

XAC5_10008DJAVJ

100

55.48

USD

1:30:21 PM

NSDQ

XAC5_10008DJAVI

200

55.48

USD

1:30:21 PM

NYSE

XAC5_10008DJAVG

100

55.47

USD

1:31:28 PM

NYSE

XAC5_10008DJB2H

13

55.47

USD

1:31:28 PM

NYSE

XAC5_10008DJB2I

200

55.48

USD

1:31:59 PM

NSDQ

XAC5_10008DJB3E

400

55.48

USD

1:31:59 PM

NYSE

XAC5_10008DJB3F

100

55.48

USD

1:31:59 PM

NYSE

XAC5_10008DJB3G

100

55.45

USD

1:33:01 PM

NYSE

XAC5_10008DJB5P

100

55.45

USD

1:33:01 PM

NYSE

XAC5_10008DJB5R

100

55.45

USD

1:33:01 PM

NYSE

XAC5_10008DJB5Q

100

55.45

USD

1:33:01 PM

NYSE

XAC5_10008DJB5S

10

55.46

USD

1:33:58 PM

NYSE

XAC5_10008DJB8Q

90

55.46

USD

1:33:58 PM

NYSE

XAC5_10008DJB8R

95

55.46

USD

1:33:58 PM

NYSE

XAC5_10008DJB8V

5

55.46

USD

1:33:58 PM

NYSE

XAC5_10008DJB8U

90

55.46

USD

1:33:58 PM

NYSE

XAC5_10008DJB8T

5

55.46

USD

1:33:58 PM

NYSE

XAC5_10008DJB8S

95

55.46

USD

1:34:36 PM

NYSE

XAC5_10008DJBAO

5

55.46

USD

1:34:36 PM

NYSE

XAC5_10008DJBAP

100

55.46

USD

1:34:36 PM

NYSE

XAC5_10008DJBAQ

100

55.46

USD

1:34:36 PM

NYSE

XAC5_10008DJBAR

100

55.46

USD

1:34:36 PM

NYSE

XAC5_10008DJBAT

100

55.46

USD

1:34:36 PM

NYSE

XAC5_10008DJBAS

100

55.46

USD

1:34:36 PM

NYSE

XAC5_10008DJBAU

300

55.51

USD

1:38:57 PM

NYSE

XAC5_10008DJBLK

100

55.51

USD

1:38:57 PM

NSDQ

XAC5_10008DJBLM

300

55.51

USD

1:38:57 PM

NYSE

XAC5_10008DJBLH

300

55.51

USD

1:38:57 PM

NYSE

XAC5_10008DJBLI

100

55.51

USD

1:38:57 PM

NSDQ

XAC5_10008DJBLJ

100

55.51

USD

1:38:57 PM

NSDQ

XAC5_10008DJBLG

100

55.51

USD

1:38:57 PM

NSDQ

XAC5_10008DJBLL

300

55.51

USD

1:38:57 PM

NYSE

XAC5_10008DJBLP

300

55.51

USD

1:38:57 PM

NYSE

XAC5_10008DJBLO

100

55.51

USD

1:38:57 PM

NSDQ

XAC5_10008DJBLN

95

55.51

USD

1:38:57 PM

NSDQ

XAC5_10008DJBLQ

100

55.51

USD

1:38:57 PM

NSDQ

XAC5_10008DJBLR

200

55.51

USD

1:38:58 PM

NYSE

XAC5_10008DJBLS

100

55.54

USD

1:39:02 PM

NYSE

XAC5_10008DJBM7

100

55.54

USD

1:39:02 PM

NYSE

XAC5_10008DJBM8

100

55.54

USD

1:39:02 PM

NYSE

XAC5_10008DJBMA

100

55.54

USD

1:39:06 PM

NYSE

XAC5_10008DJBMI

28

55.54

USD

1:39:07 PM

NYSE

XAC5_10008DJBML

84

55.54

USD

1:39:11 PM

NYSE

XAC5_10008DJBMV

51

55.54

USD

1:39:11 PM

NYSE

XAC5_10008DJBN1

51

55.54

USD

1:39:11 PM

NYSE

XAC5_10008DJBN8

49

55.54

USD

1:39:11 PM

NYSE

XAC5_10008DJBN2

67

55.54

USD

1:39:11 PM

NYSE

XAC5_10008DJBN7

33

55.54

USD

1:39:11 PM

NYSE

XAC5_10008DJBN6

33

55.54

USD

1:39:11 PM

NYSE

XAC5_10008DJBN3

100

55.54

USD

1:39:11 PM

NYSE

XAC5_10008DJBN5

39

55.54

USD

1:39:11 PM

NYSE

XAC5_10008DJBN4

16

55.54

USD

1:39:11 PM

NYSE

XAC5_10008DJBN0

28

55.54

USD

1:39:11 PM

NYSE

XAC5_10008DJBMU

49

55.54

USD

1:39:11 PM

NYSE

XAC5_10008DJBN9

50

55.52

USD

1:40:07 PM

NYSE

XAC5_10008DJBOU

100

55.52

USD

1:40:07 PM

NYSE

XAC5_10008DJBOT

100

55.52

USD

1:40:07 PM

NYSE

XAC5_10008DJBOS

100

55.52

USD

1:40:07 PM

NYSE

XAC5_10008DJBOR

100

55.52

USD

1:40:07 PM

NYSE

XAC5_10008DJBOV

150

55.52

USD

1:40:07 PM

NYSE

XAC5_10008DJBP0

100

55.67

USD

1:44:56 PM

NYSE

XAC5_10008DJCAT

100

55.67

USD

1:44:56 PM

NYSE

XAC5_10008DJCAQ

13

55.67

USD

1:44:56 PM

NYSE

XAC5_10008DJCAS

100

55.67

USD

1:44:56 PM

NYSE

XAC5_10008DJCB2

100

55.67

USD

1:44:56 PM

NYSE

XAC5_10008DJCB4

100

55.67

USD

1:44:56 PM

NYSE

XAC5_10008DJCB3

100

55.67

USD

1:44:56 PM

NYSE

XAC5_10008DJCB1

100

55.67

USD

1:44:56 PM

NYSE

XAC5_10008DJCB0

100

55.67

USD

1:44:56 PM

NYSE

XAC5_10008DJCAV

100

55.67

USD

1:44:56 PM

NYSE

XAC5_10008DJCAU

100

55.67

USD

1:44:56 PM

NYSE

XAC5_10008DJCAR

87

55.67

USD

1:44:57 PM

NYSE

XAC5_10008DJCB7

100

55.67

USD

1:44:57 PM

NYSE

XAC5_10008DJCB6

100

55.67

USD

1:44:57 PM

NYSE

XAC5_10008DJCB8

100

55.67

USD

1:44:57 PM

NYSE

XAC5_10008DJCB9

100

55.67

USD

1:45:51 PM

NYSE

XAC5_10008DJCFA

100

55.67

USD

1:46:46 PM

NYSE

XAC5_10008DJCHM

70

55.67

USD

1:46:46 PM

NYSE

XAC5_10008DJCHN

30

55.67

USD

1:46:46 PM

NYSE

XAC5_10008DJCHO

100

55.67

USD

1:46:46 PM

NYSE

XAC5_10008DJCHP

100

55.67

USD

1:46:46 PM

NYSE

XAC5_10008DJCHQ

100

55.67

USD

1:46:46 PM

NYSE

XAC5_10008DJCHR

100

55.67

USD

1:46:46 PM

NYSE

XAC5_10008DJCHS

100

55.67

USD

1:46:46 PM

NYSE

XAC5_10008DJCHT

100

55.67

USD

1:46:47 PM

NYSE

XAC5_10008DJCHU

100

55.66

USD

1:46:48 PM

NYSE

XAC5_10008DJCI7

100

55.66

USD

1:46:48 PM

NYSE

XAC5_10008DJCI6

100

55.66

USD

1:46:48 PM

NYSE

XAC5_10008DJCI5

100

55.66

USD

1:46:48 PM

NYSE

XAC5_10008DJCI4

100

55.66

USD

1:46:54 PM

NYSE

XAC5_10008DJCJ4

200

55.68

USD

1:48:28 PM

NSDQ

XAC5_10008DJCNQ

100

55.73

USD

1:49:01 PM

NYSE

XAC5_10008DJCQP

100

55.73

USD

1:49:01 PM

NYSE

XAC5_10008DJCQS

71

55.73

USD

1:49:01 PM

NYSE

XAC5_10008DJCQR

29

55.73

USD

1:49:01 PM

NYSE

XAC5_10008DJCQQ

75

55.73

USD

1:49:01 PM

NYSE

XAC5_10008DJCQT

100

55.73

USD

1:49:02 PM

NYSE

XAC5_10008DJCR1

100

55.73

USD

1:49:02 PM

NYSE

XAC5_10008DJCR0

25

55.73

USD

1:49:02 PM

NYSE

XAC5_10008DJCQV

3

55.73

USD

1:49:02 PM

NYSE

XAC5_10008DJCR2

97

55.73

USD

1:49:29 PM

NYSE

XAC5_10008DJCTM

93

55.73

USD

1:49:29 PM

NYSE

XAC5_10008DJCTN

150

55.83

USD

1:52:12 PM

NYSE

XAC5_10008DJD90

100

55.83

USD

1:52:12 PM

NYSE

XAC5_10008DJD8V

4

55.83

USD

1:52:12 PM

NYSE

XAC5_10008DJD94

75

55.83

USD

1:52:12 PM

NYSE

XAC5_10008DJD93

100

55.83

USD

1:52:12 PM

NYSE

XAC5_10008DJD92

100

55.83

USD

1:52:12 PM

NYSE

XAC5_10008DJD91

50

55.83

USD

1:52:12 PM

NYSE

XAC5_10008DJD96

21

55.83

USD

1:52:12 PM

NYSE

XAC5_10008DJD95

19

55.84

USD

1:54:20 PM

NYSE

XAC5_10008DJDGJ

43

55.84

USD

1:54:20 PM

NYSE

XAC5_10008DJDGR

157

55.84

USD

1:54:20 PM

NYSE

XAC5_10008DJDGQ

268

55.84

USD

1:54:20 PM

NYSE

XAC5_10008DJDGP

132

55.84

USD

1:54:20 PM

NYSE

XAC5_10008DJDGO

168

55.84

USD

1:54:20 PM

NYSE

XAC5_10008DJDGN

32

55.84

USD

1:54:20 PM

NYSE

XAC5_10008DJDGM

187

55.84

USD

1:54:20 PM

NYSE

XAC5_10008DJDGL

100

55.84

USD

1:54:20 PM

NYSE

XAC5_10008DJDHB

19

55.84

USD

1:54:20 PM

NYSE

XAC5_10008DJDHA

81

55.84

USD

1:54:20 PM

NYSE

XAC5_10008DJDH9

80

55.84

USD

1:54:20 PM

NSDQ

XAC5_10008DJDH8

20

55.84

USD

1:54:20 PM

NSDQ

XAC5_10008DJDH7

80

55.84

USD

1:54:20 PM

NSDQ

XAC5_10008DJDH6

20

55.84

USD

1:54:20 PM

NSDQ

XAC5_10008DJDH5

80

55.84

USD

1:54:20 PM

NSDQ

XAC5_10008DJDH4

62

55.84

USD

1:54:20 PM

NYSE

XAC5_10008DJDGK

113

55.84

USD

1:54:20 PM

NYSE

XAC5_10008DJDGI

187

55.84

USD

1:54:20 PM

NYSE

XAC5_10008DJDGH

13

55.84

USD

1:54:20 PM

NYSE

XAC5_10008DJDGG

100

55.84

USD

1:54:20 PM

NYSE

XAC5_10008DJDGF

300

55.84

USD

1:54:20 PM

NYSE

XAC5_10008DJDGE

80

55.84

USD

1:54:20 PM

NSDQ

XAC5_10008DJDGC

100

55.84

USD

1:54:20 PM

NYSE

XAC5_10008DJDGB

20

55.84

USD

1:54:20 PM

NSDQ

XAC5_10008DJDGA

19

55.84

USD

1:54:20 PM

NYSE

XAC5_10008DJDGS

57

55.84

USD

1:54:20 PM

NYSE

XAC5_10008DJDGT

100

55.84

USD

1:54:20 PM

NSDQ

XAC5_10008DJDGV

100

55.84

USD

1:54:20 PM

NSDQ

XAC5_10008DJDH0

15

55.84

USD

1:54:20 PM

NSDQ

XAC5_10008DJDH1

85

55.84

USD

1:54:20 PM

NSDQ

XAC5_10008DJDH2

20

55.84

USD

1:54:20 PM

NSDQ

XAC5_10008DJDH3

43

55.84

USD

1:54:20 PM

NYSE

XAC5_10008DJDGU

57

55.84

USD

1:54:20 PM

NYSE

XAC5_10008DJDGD

100

55.84

USD

1:54:20 PM

NYSE

XAC5_10008DJDHC

243

55.84

USD

1:55:15 PM

NYSE

XAC5_10008DJDJF

100

55.83

USD

1:56:03 PM

NYSE

XAC5_10008DJDNQ

100

55.83

USD

1:56:03 PM

NYSE

XAC5_10008DJDNR

100

55.83

USD

1:56:03 PM

NYSE

XAC5_10008DJDNS

300

55.96

USD

1:58:56 PM

NYSE

XAC5_10008DJE1V

100

55.96

USD

1:58:56 PM

NSDQ

XAC5_10008DJE1T

590

55.96

USD

1:58:56 PM

NYSE

XAC5_10008DJE20

300

55.96

USD

1:58:56 PM

NSDQ

XAC5_10008DJE1U

100

55.96

USD

1:58:56 PM

NYSE

XAC5_10008DJE21

100

55.96

USD

1:58:57 PM

NSDQ

XAC5_10008DJE24

100

55.96

USD

1:58:57 PM

NYSE

XAC5_10008DJE28

100

55.96

USD

1:59:00 PM

NYSE

XAC5_10008DJE2F

100

55.96

USD

1:59:00 PM

NSDQ

XAC5_10008DJE2B

200

55.96

USD

1:59:00 PM

NYSE

XAC5_10008DJE2E

100

55.96

USD

1:59:00 PM

NYSE

XAC5_10008DJE2D

100

55.96

USD

1:59:00 PM

NSDQ

XAC5_10008DJE2C

200

55.96

USD

1:59:00 PM

NYSE

XAC5_10008DJE2G

100

55.96

USD

1:59:00 PM

NYSE

XAC5_10008DJE2H

100

55.96

USD

1:59:00 PM

NYSE

XAC5_10008DJE2N

100

55.97

USD

2:02:07 PM

ARCX

XAC5_10008DJF0O

100

56.03

USD

2:02:29 PM

NYSE

XAC5_10008DJF2L

100

56.03

USD

2:02:29 PM

NYSE

XAC5_10008DJF2M

100

56.03

USD

2:02:29 PM

NYSE

XAC5_10008DJF2N

100

56.02

USD

2:02:30 PM

NSDQ

XAC5_10008DJF2Q

100

56.02

USD

2:02:30 PM

NSDQ

XAC5_10008DJF2R

100

56.03

USD

2:02:59 PM

NYSE

XAC5_10008DJF58

100

56.02

USD

2:03:01 PM

NYSE

XAC5_10008DJF5F

100

56.04

USD

2:03:34 PM

BYXX

XAC5_10008DJF7K

100

56.04

USD

2:03:35 PM

BYXX

XAC5_10008DJF7P

100

56.03

USD

2:04:01 PM

NSDQ

XAC5_10008DJFA3

100

56

USD

2:04:09 PM

NSDQ

XAC5_10008DJFBG

100

55.98

USD

2:04:09 PM

NYSE

XAC5_10008DJFBJ

100

55.96

USD

2:04:26 PM

NSDQ

XAC5_10008DJFDT

1

55.95

USD

2:05:01 PM

NYSE

XAC5_10008DJFG3

100

55.95

USD

2:05:01 PM

NYSE

XAC5_10008DJFG2

100

55.95

USD

2:05:01 PM

NYSE

XAC5_10008DJFG1

99

55.95

USD

2:05:01 PM

NYSE

XAC5_10008DJFG4

2

55.97

USD

2:05:20 PM

NYSE

XAC5_10008DJFHV

100

55.97

USD

2:05:20 PM

NYSE

XAC5_10008DJFHU

98

55.97

USD

2:05:20 PM

NYSE

XAC5_10008DJFI0

100

56

USD

2:06:26 PM

NYSE

XAC5_10008DJFM7

100

56

USD

2:06:26 PM

NYSE

XAC5_10008DJFM6

100

56

USD

2:06:26 PM

NYSE

XAC5_10008DJFM5

100

56

USD

2:06:26 PM

NYSE

XAC5_10008DJFM4

200

56.05

USD

2:07:05 PM

NYSE

XAC5_10008DJFOG

114

56.05

USD

2:07:05 PM

NYSE

XAC5_10008DJFOH

100

56.05

USD

2:07:05 PM

NYSE

XAC5_10008DJFOJ

86

56.05

USD

2:07:05 PM

NYSE

XAC5_10008DJFOI

100

56.04

USD

2:07:05 PM

NYSE

XAC5_10008DJFOQ

100

56.04

USD

2:07:05 PM

NYSE

XAC5_10008DJFOP

100

56.04

USD

2:07:05 PM

NYSE

XAC5_10008DJFOR

100

56.04

USD

2:07:05 PM

NYSE

XAC5_10008DJFOS

100

56.04

USD

2:07:05 PM

NYSE

XAC5_10008DJFOO

100

56.03

USD

2:07:16 PM

NYSE

XAC5_10008DJFQA

63

56.03

USD

2:07:38 PM

NYSE

XAC5_10008DJFRJ

37

56.03

USD

2:07:38 PM

NYSE

XAC5_10008DJFRI

100

56.03

USD

2:07:38 PM

NYSE

XAC5_10008DJFRK

100

56.07

USD

2:08:51 PM

NYSE

XAC5_10008DJFVO

100

56.07

USD

2:08:51 PM

NYSE

XAC5_10008DJFVP

30

56.07

USD

2:08:51 PM

NYSE

XAC5_10008DJFVQ

70

56.07

USD

2:08:51 PM

NYSE

XAC5_10008DJFVR

30

56.07

USD

2:08:51 PM

NYSE

XAC5_10008DJFVS

70

56.07

USD

2:08:51 PM

NYSE

XAC5_10008DJFVT

200

56.05

USD

2:09:08 PM

NYSE

XAC5_10008DJG19

79

56.05

USD

2:09:08 PM

NYSE

XAC5_10008DJG1A

23

56.05

USD

2:09:08 PM

NYSE

XAC5_10008DJG1B

77

56.05

USD

2:09:08 PM

NYSE

XAC5_10008DJG1C

79

56.05

USD

2:09:08 PM

NYSE

XAC5_10008DJG18

100

56.05

USD

2:09:08 PM

NYSE

XAC5_10008DJG13

100

56.05

USD

2:09:08 PM

NYSE

XAC5_10008DJG14

21

56.05

USD

2:09:08 PM

NYSE

XAC5_10008DJG15

21

56.05

USD

2:09:08 PM

NYSE

XAC5_10008DJG16

100

56.05

USD

2:09:08 PM

NYSE

XAC5_10008DJG17

100

56.03

USD

2:09:09 PM

ARCX

XAC5_10008DJG1G

100

56

USD

2:09:37 PM

NYSE

XAC5_10008DJG2H

100

56

USD

2:09:37 PM

NYSE

XAC5_10008DJG2J

100

56

USD

2:09:37 PM

NYSE

XAC5_10008DJG2I

100

56.04

USD

2:10:06 PM

NYSE

XAC5_10008DJG49

100

56.04

USD

2:10:06 PM

NYSE

XAC5_10008DJG4A

100

56.07

USD

2:10:31 PM

NYSE

XAC5_10008DJG5S

100

56.07

USD

2:10:31 PM

NYSE

XAC5_10008DJG5R

100

56.07

USD

2:10:31 PM

NYSE

XAC5_10008DJG5Q

100

56.07

USD

2:10:31 PM

NYSE

XAC5_10008DJG5T

100

56.07

USD

2:10:31 PM

NYSE

XAC5_10008DJG5U

100

56.07

USD

2:10:32 PM

NYSE

XAC5_10008DJG60

26

56.07

USD

2:10:32 PM

NYSE

XAC5_10008DJG61

100

56.07

USD

2:10:32 PM

NYSE

XAC5_10008DJG66

150

56.07

USD

2:10:32 PM

NYSE

XAC5_10008DJG67

74

56.07

USD

2:10:32 PM

NYSE

XAC5_10008DJG65

50

56.07

USD

2:10:32 PM

NYSE

XAC5_10008DJG6E

100

56.06

USD

2:10:32 PM

ARCX

XAC5_10008DJG6F

100

56.05

USD

2:10:42 PM

NYSE

XAC5_10008DJG6R

100

56.05

USD

2:10:43 PM

NYSE

XAC5_10008DJG6S

38

56.01

USD

2:11:10 PM

NSDQ

XAC5_10008DJG8V

62

56.01

USD

2:11:10 PM

NSDQ

XAC5_10008DJG90

100

55.99

USD

2:11:31 PM

NSDQ

XAC5_10008DJG9I

100

55.98

USD

2:11:31 PM

IEXG

XAC5_10008DJG9J

100

56.03

USD

2:12:22 PM

NYSE

XAC5_10008DJGBI

100

56.03

USD

2:12:22 PM

NYSE

XAC5_10008DJGBJ

100

56.03

USD

2:12:22 PM

NYSE

XAC5_10008DJGBK

100

56.02

USD

2:12:22 PM

NSDQ

XAC5_10008DJGBL

200

56.01

USD

2:12:23 PM

NYSE

XAC5_10008DJGBN

100

56.01

USD

2:12:23 PM

NYSE

XAC5_10008DJGBM

100

56.04

USD

2:12:30 PM

NSDQ

XAC5_10008DJGC2

100

56.04

USD

2:12:30 PM

NYSE

XAC5_10008DJGC4

100

56.04

USD

2:12:30 PM

NSDQ

XAC5_10008DJGBV

100

56.04

USD

2:12:30 PM

NYSE

XAC5_10008DJGC3

100

56.04

USD

2:12:30 PM

NSDQ

XAC5_10008DJGC0

100

56.04

USD

2:12:30 PM

NYSE

XAC5_10008DJGC1

100

56.03

USD

2:12:31 PM

NSDQ

XAC5_10008DJGC6

100

56.02

USD

2:12:31 PM

NSDQ

XAC5_10008DJGC9

200

56.03

USD

2:13:14 PM

NYSE

XAC5_10008DJGE7

200

56.03

USD

2:13:14 PM

NYSE

XAC5_10008DJGE8

200

56.03

USD

2:13:14 PM

NYSE

XAC5_10008DJGE6

100

56.03

USD

2:13:14 PM

NSDQ

XAC5_10008DJGE5

200

56.05

USD

2:13:15 PM

NYSE

XAC5_10008DJGE9

100

56.04

USD

2:13:15 PM

NYSE

XAC5_10008DJGEA

200

56.03

USD

2:13:18 PM

NYSE

XAC5_10008DJGEF

69

56.03

USD

2:13:18 PM

NYSE

XAC5_10008DJGEH

131

56.03

USD

2:13:18 PM

NYSE

XAC5_10008DJGEG

200

56.03

USD

2:13:18 PM

NSDQ

XAC5_10008DJGEE

200

56.03

USD

2:13:18 PM

NYSE

XAC5_10008DJGED

63

56.03

USD

2:13:18 PM

NSDQ

XAC5_10008DJGEJ

137

56.03

USD

2:13:18 PM

NSDQ

XAC5_10008DJGEI

95

56.02

USD

2:13:24 PM

NSDQ

XAC5_10008DJGF2

100

56.02

USD

2:13:24 PM

NSDQ

XAC5_10008DJGEV

254

56.02

USD

2:13:24 PM

NYSE

XAC5_10008DJGEU

254

56.02

USD

2:13:24 PM

NYSE

XAC5_10008DJGES

46

56.02

USD

2:13:24 PM

NYSE

XAC5_10008DJGET

46

56.02

USD

2:13:24 PM

NYSE

XAC5_10008DJGF1

5

56.02

USD

2:13:24 PM

NSDQ

XAC5_10008DJGF0

100

56.02

USD

2:13:24 PM

NSDQ

XAC5_10008DJGER

100

55.98

USD

2:13:36 PM

NSDQ

XAC5_10008DJGFM

100

55.98

USD

2:13:36 PM

NSDQ

XAC5_10008DJGFN

100

55.96

USD

2:14:07 PM

ARCX

XAC5_10008DJGHK

100

56.01

USD

2:15:03 PM

NYSE

XAC5_10008DJGLT

100

56.01

USD

2:15:03 PM

NYSE

XAC5_10008DJGLS

100

56.01

USD

2:15:03 PM

NYSE

XAC5_10008DJGLR

100

56.01

USD

2:15:03 PM

NYSE

XAC5_10008DJGLQ

100

56.01

USD

2:15:03 PM

NYSE

XAC5_10008DJGLP

100

56.01

USD

2:15:09 PM

NYSE

XAC5_10008DJGM4

100

56

USD

2:15:11 PM

NYSE

XAC5_10008DJGMB

100

56

USD

2:15:11 PM

NYSE

XAC5_10008DJGMD

100

56

USD

2:15:11 PM

NYSE

XAC5_10008DJGMC

100

56

USD

2:15:11 PM

NYSE

XAC5_10008DJGME

100

55.99

USD

2:15:28 PM

BATS

XAC5_10008DJGN6

11

56.03

USD

2:15:55 PM

NYSE

XAC5_10008DJGPU

11

56.03

USD

2:15:55 PM

NYSE

XAC5_10008DJGQ8

89

56.03

USD

2:15:55 PM

NYSE

XAC5_10008DJGQ9

100

56.03

USD

2:15:55 PM

NYSE

XAC5_10008DJGQA

89

56.03

USD

2:15:55 PM

NYSE

XAC5_10008DJGQ7

100

56.02

USD

2:16:00 PM

NSDQ

XAC5_10008DJGQI

100

56.01

USD

2:16:00 PM

NYSE

XAC5_10008DJGQL

85

56.01

USD

2:16:00 PM

NYSE

XAC5_10008DJGQK

15

56.01

USD

2:16:00 PM

NYSE

XAC5_10008DJGQJ

46

56.01

USD

2:16:00 PM

NYSE

XAC5_10008DJGQN

54

56.01

USD

2:16:00 PM

NYSE

XAC5_10008DJGQM

100

56

USD

2:16:24 PM

NYSE

XAC5_10008DJGS2

100

56.06

USD

2:17:37 PM

NYSE

XAC5_10008DJGVJ

100

56.06

USD

2:17:37 PM

NYSE

XAC5_10008DJGVK

100

56.06

USD

2:17:37 PM

NYSE

XAC5_10008DJGVI

100

56.07

USD

2:18:14 PM

NYSE

XAC5_10008DJH0D

100

56.07

USD

2:18:15 PM

NYSE

XAC5_10008DJH0I

100

56.09

USD

2:19:26 PM

NYSE

XAC5_10008DJH2I

100

56.09

USD

2:19:26 PM

NYSE

XAC5_10008DJH2N

78

56.09

USD

2:19:26 PM

NYSE

XAC5_10008DJH2M

22

56.09

USD

2:19:26 PM

NYSE

XAC5_10008DJH2L

100

56.09

USD

2:19:26 PM

NYSE

XAC5_10008DJH2G

100

56.09

USD

2:19:26 PM

NYSE

XAC5_10008DJH2H

100

56.09

USD

2:19:26 PM

NYSE

XAC5_10008DJH2J

22

56.09

USD

2:19:26 PM

NYSE

XAC5_10008DJH2K

78

56.09

USD

2:19:26 PM

NYSE

XAC5_10008DJH2P

72

56.09

USD

2:19:26 PM

NYSE

XAC5_10008DJH2O

88

56.09

USD

2:19:26 PM

NYSE

XAC5_10008DJH2S

12

56.09

USD

2:19:26 PM

NYSE

XAC5_10008DJH2T

12

56.09

USD

2:19:26 PM

NYSE

XAC5_10008DJH2R

16

56.09

USD

2:19:26 PM

NYSE

XAC5_10008DJH2Q

100

56.08

USD

2:19:33 PM

NYSE

XAC5_10008DJH33

66

56.07

USD

2:19:52 PM

NYSE

XAC5_10008DJH3T

34

56.07

USD

2:19:52 PM

NYSE

XAC5_10008DJH40

66

56.07

USD

2:19:52 PM

NYSE

XAC5_10008DJH41

100

56.07

USD

2:19:52 PM

NYSE

XAC5_10008DJH42

200

56.07

USD

2:19:52 PM

NYSE

XAC5_10008DJH3V

34

56.07

USD

2:19:52 PM

NYSE

XAC5_10008DJH3U

100

56.07

USD

2:20:04 PM

BATS

XAC5_10008DJH4E

100

56.11

USD

2:20:50 PM

NSDQ

XAC5_10008DJH65

100

56.11

USD

2:20:50 PM

NSDQ

XAC5_10008DJH64

19

56.1

USD

2:21:15 PM

NSDQ

XAC5_10008DJH7F

81

56.1

USD

2:21:15 PM

NSDQ

XAC5_10008DJH7E

1

56.09

USD

2:21:41 PM

NYSE

XAC5_10008DJH85

99

56.09

USD

2:21:41 PM

NYSE

XAC5_10008DJH86

100

56.09

USD

2:21:41 PM

NYSE

XAC5_10008DJH84

100

56.09

USD

2:21:41 PM

NYSE

XAC5_10008DJH80

1

56.09

USD

2:21:41 PM

NYSE

XAC5_10008DJH81

100

56.09

USD

2:21:41 PM

NYSE

XAC5_10008DJH82

99

56.09

USD

2:21:41 PM

NYSE

XAC5_10008DJH83

100

56.09

USD

2:22:09 PM

ARCX

XAC5_10008DJH90

100

56.11

USD

2:23:22 PM

NYSE

XAC5_10008DJHBH

100

56.11

USD

2:23:22 PM

NYSE

XAC5_10008DJHBI

100

56.11

USD

2:23:22 PM

NYSE

XAC5_10008DJHBJ

100

56.11

USD

2:23:22 PM

NYSE

XAC5_10008DJHBK

100

56.11

USD

2:23:22 PM

NYSE

XAC5_10008DJHBL

100

56.13

USD

2:24:09 PM

NYSE

XAC5_10008DJHD2

100

56.13

USD

2:24:09 PM

NYSE

XAC5_10008DJHD0

200

56.13

USD

2:24:09 PM

NYSE

XAC5_10008DJHD1

200

56.13

USD

2:24:09 PM

NYSE

XAC5_10008DJHD4

100

56.13

USD

2:24:09 PM

NYSE

XAC5_10008DJHD3

100

56.11

USD

2:24:09 PM

NYSE

XAC5_10008DJHD5

100

56.09

USD

2:25:24 PM

NYSE

XAC5_10008DJHG9

100

56.09

USD

2:25:24 PM

NYSE

XAC5_10008DJHGD

100

56.09

USD

2:25:24 PM

NYSE

XAC5_10008DJHGC

100

56.09

USD

2:25:24 PM

NYSE

XAC5_10008DJHGB

100

56.09

USD

2:25:24 PM

NYSE

XAC5_10008DJHGA

100

56.09

USD

2:25:24 PM

NYSE

XAC5_10008DJHG7

100

56.09

USD

2:25:24 PM

NYSE

XAC5_10008DJHG8

100

56.07

USD

2:25:44 PM

ARCX

XAC5_10008DJHI4

100

56.09

USD

2:26:16 PM

NYSE

XAC5_10008DJHJT

100

56.09

USD

2:26:16 PM

NYSE

XAC5_10008DJHJU

34

56.09

USD

2:26:16 PM

NYSE

XAC5_10008DJHK1

32

56.09

USD

2:26:16 PM

NYSE

XAC5_10008DJHK2

100

56.09

USD

2:26:16 PM

NYSE

XAC5_10008DJHJS

100

56.09

USD

2:26:16 PM

NYSE

XAC5_10008DJHJV

34

56.09

USD

2:26:16 PM

NYSE

XAC5_10008DJHK0

68

56.09

USD

2:26:16 PM

NYSE

XAC5_10008DJHK3

32

56.09

USD

2:26:16 PM

NYSE

XAC5_10008DJHK4

100

56.08

USD

2:26:50 PM

NYSE

XAC5_10008DJHLJ

100

56.08

USD

2:26:50 PM

NYSE

XAC5_10008DJHLK

100

56.08

USD

2:26:50 PM

NYSE

XAC5_10008DJHLL

100

56.08

USD

2:27:00 PM

NYSE

XAC5_10008DJHM6

42

56.08

USD

2:27:00 PM

NYSE

XAC5_10008DJHM7

58

56.08

USD

2:27:00 PM

NYSE

XAC5_10008DJHM9

100

56.1

USD

2:27:16 PM

NYSE

XAC5_10008DJHO8

95

56.1

USD

2:27:16 PM

NYSE

XAC5_10008DJHOC

75

56.1

USD

2:27:16 PM

NYSE

XAC5_10008DJHOD

100

56.1

USD

2:27:16 PM

NYSE

XAC5_10008DJHO9

100

56.1

USD

2:27:16 PM

NYSE

XAC5_10008DJHO6

100

56.1

USD

2:27:16 PM

NYSE

XAC5_10008DJHO7

100

56.1

USD

2:27:16 PM

NYSE

XAC5_10008DJHO5

100

56.1

USD

2:27:16 PM

NYSE

XAC5_10008DJHOB

100

56.1

USD

2:27:16 PM

NYSE

XAC5_10008DJHOA

100

56.1

USD

2:27:18 PM

NYSE

XAC5_10008DJHOH

100

56.1

USD

2:27:18 PM

NYSE

XAC5_10008DJHOK

95

56.1

USD

2:27:18 PM

NYSE

XAC5_10008DJHOJ

100

56.1

USD

2:27:18 PM

NYSE

XAC5_10008DJHOI

100

56.1

USD

2:27:18 PM

NYSE

XAC5_10008DJHOL

70

56.1

USD

2:27:18 PM

NYSE

XAC5_10008DJHOG

25

56.1

USD

2:27:18 PM

NYSE

XAC5_10008DJHOF

225

56.13

USD

2:27:38 PM

NSDQ

XAC5_10008DJHQ1

100

56.13

USD

2:27:38 PM

NYSE

XAC5_10008DJHQ8

129

56.13

USD

2:27:38 PM

NYSE

XAC5_10008DJHQ5

338

56.13

USD

2:27:38 PM

NYSE

XAC5_10008DJHQ4

333

56.13

USD

2:27:38 PM

NYSE

XAC5_10008DJHQ3

300

56.13

USD

2:27:38 PM

ARCX

XAC5_10008DJHQ2

108

56.13

USD

2:27:38 PM

NSDQ

XAC5_10008DJHPV

74

56.13

USD

2:27:38 PM

NYSE

XAC5_10008DJHQ7

126

56.13

USD

2:27:38 PM

NYSE

XAC5_10008DJHQ6

167

56.13

USD

2:27:38 PM

NSDQ

XAC5_10008DJHQ0

100

56.13

USD

2:27:57 PM

NYSE

XAC5_10008DJHQN

300

56.13

USD

2:27:57 PM

NYSE

XAC5_10008DJHQO

100

56.13

USD

2:27:57 PM

NYSE

XAC5_10008DJHQL

100

56.13

USD

2:27:57 PM

NYSE

XAC5_10008DJHQM

100

56.13

USD

2:27:57 PM

NYSE

XAC5_10008DJHQK

100

56.14

USD

2:28:05 PM

NYSE

XAC5_10008DJHQT

100

56.17

USD

2:28:17 PM

NYSE

XAC5_10008DJHSD

100

56.17

USD

2:28:17 PM

NYSE

XAC5_10008DJHSF

100

56.17

USD

2:28:17 PM

NYSE

XAC5_10008DJHSE

100

56.17

USD

2:28:17 PM

NYSE

XAC5_10008DJHSG

100

56.17

USD

2:28:17 PM

NYSE

XAC5_10008DJHSK

50

56.17

USD

2:28:17 PM

NYSE

XAC5_10008DJHSH

100

56.17

USD

2:28:17 PM

NYSE

XAC5_10008DJHSI

50

56.17

USD

2:28:17 PM

NYSE

XAC5_10008DJHSJ

100

56.17

USD

2:28:17 PM

NYSE

XAC5_10008DJHSL

75

56.16

USD

2:28:22 PM

NYSE

XAC5_10008DJHSO

25

56.16

USD

2:28:22 PM

NYSE

XAC5_10008DJHSP

75

56.16

USD

2:28:22 PM

NYSE

XAC5_10008DJHSQ

25

56.16

USD

2:28:22 PM

NYSE

XAC5_10008DJHSR

100

56.15

USD

2:28:49 PM

ARCX

XAC5_10008DJHTI

100

56.14

USD

2:28:49 PM

NYSE

XAC5_10008DJHTJ

100

56.13

USD

2:29:06 PM

NYSE

XAC5_10008DJHU8

100

56.13

USD

2:29:06 PM

NYSE

XAC5_10008DJHU7

100

56.11

USD

2:29:25 PM

BATS

XAC5_10008DJI3N

201

56.17

USD

2:31:00 PM

NYSE

XAC5_10008DJICH

4

56.17

USD

2:31:00 PM

NYSE

XAC5_10008DJICI

100

56.17

USD

2:31:00 PM

NYSE

XAC5_10008DJICJ

201

56.17

USD

2:31:00 PM

NYSE

XAC5_10008DJICL

100

56.17

USD

2:31:00 PM

NYSE

XAC5_10008DJICM

201

56.17

USD

2:31:00 PM

NYSE

XAC5_10008DJICN

100

56.17

USD

2:31:00 PM

NYSE

XAC5_10008DJICO

197

56.17

USD

2:31:00 PM

NYSE

XAC5_10008DJICP

96

56.17

USD

2:31:00 PM

NYSE

XAC5_10008DJICK

100

56.17

USD

2:31:00 PM

NYSE

XAC5_10008DJICG

100

56.17

USD

2:31:00 PM

NYSE

XAC5_10008DJICF

100

56.16

USD

2:31:00 PM

NYSE

XAC5_10008DJICQ

100

56.16

USD

2:31:01 PM

NYSE

XAC5_10008DJICR

100

56.16

USD

2:31:02 PM

NYSE

XAC5_10008DJICS

100

56.23

USD

2:31:44 PM

NYSE

XAC5_10008DJIIH

100

56.23

USD

2:31:46 PM

NYSE

XAC5_10008DJIIQ

100

56.23

USD

2:31:46 PM

NYSE

XAC5_10008DJIIR

100

56.23

USD

2:31:46 PM

NYSE

XAC5_10008DJIIP

100

56.23

USD

2:31:46 PM

NYSE

XAC5_10008DJIIS

91

56.22

USD

2:31:53 PM

ARCX

XAC5_10008DJIJE

7

56.22

USD

2:31:53 PM

ARCX

XAC5_10008DJIJF

2

56.22

USD

2:31:53 PM

ARCX

XAC5_10008DJIJG

100

56.19

USD

2:32:09 PM

NSDQ

XAC5_10008DJIKD

100

56.21

USD

2:32:25 PM

ARCX

XAC5_10008DJIL7

79

56.2

USD

2:32:42 PM

ARCX

XAC5_10008DJILR

21

56.2

USD

2:32:42 PM

ARCX

XAC5_10008DJILQ

100

56.19

USD

2:33:00 PM

NYSE

XAC5_10008DJIMF

100

56.19

USD

2:33:00 PM

NYSE

XAC5_10008DJIMG

8

56.23

USD

2:33:13 PM

NSDQ

XAC5_10008DJINN

1

56.23

USD

2:33:16 PM

NSDQ

XAC5_10008DJIOA

91

56.23

USD

2:33:17 PM

NSDQ

XAC5_10008DJIOB

100

56.23

USD

2:33:17 PM

NSDQ

XAC5_10008DJIOC

100

56.22

USD

2:33:45 PM

NYSE

XAC5_10008DJIP9

100

56.22

USD

2:33:45 PM

NYSE

XAC5_10008DJIPC

100

56.22

USD

2:33:45 PM

NYSE

XAC5_10008DJIPB

100

56.22

USD

2:33:45 PM

NYSE

XAC5_10008DJIPA

100

56.27

USD

2:34:33 PM

NSDQ

XAC5_10008DJIS8

100

56.26

USD

2:34:33 PM

BATS

XAC5_10008DJISB

100

56.26

USD

2:34:33 PM

BATS

XAC5_10008DJISA

36

56.25

USD

2:34:34 PM

NYSE

XAC5_10008DJISK

64

56.25

USD

2:34:34 PM

NYSE

XAC5_10008DJISJ

64

56.25

USD

2:34:34 PM

NYSE

XAC5_10008DJISH

100

56.25

USD

2:34:34 PM

NYSE

XAC5_10008DJISG

36

56.25

USD

2:34:34 PM

NYSE

XAC5_10008DJISI

100

56.25

USD

2:34:34 PM

NYSE

XAC5_10008DJISF

78

56.25

USD

2:34:34 PM

NYSE

XAC5_10008DJISL

22

56.25

USD

2:34:34 PM

NYSE

XAC5_10008DJISM

114

56.25

USD

2:34:34 PM

NYSE

XAC5_10008DJISN

64

56.25

USD

2:34:34 PM

NYSE

XAC5_10008DJISO

22

56.25

USD

2:34:34 PM

NYSE

XAC5_10008DJISP

100

56.24

USD

2:34:41 PM

NYSE

XAC5_10008DJITH

80

56.24

USD

2:34:41 PM

NYSE

XAC5_10008DJITG

20

56.24

USD

2:34:41 PM

NYSE

XAC5_10008DJITF

100

56.24

USD

2:34:41 PM

NYSE

XAC5_10008DJITE

100

56.25

USD

2:35:01 PM

BATS

XAC5_10008DJIUQ

100

56.23

USD

2:35:06 PM

NYSE

XAC5_10008DJIV1

100

56.23

USD

2:35:06 PM

NYSE

XAC5_10008DJIV2

100

56.23

USD

2:35:06 PM

NYSE

XAC5_10008DJIV4

100

56.23

USD

2:35:06 PM

NYSE

XAC5_10008DJIV3

100

56.23

USD

2:35:06 PM

NYSE

XAC5_10008DJIV5

83

56.28

USD

2:35:39 PM

NSDQ

XAC5_10008DJJ1C

100

56.28

USD

2:35:39 PM

NSDQ

XAC5_10008DJJ19

86

56.28

USD

2:35:39 PM

NSDQ

XAC5_10008DJJ1B

31

56.28

USD

2:35:39 PM

NSDQ

XAC5_10008DJJ1A

100

56.27

USD

2:35:41 PM

NYSE

XAC5_10008DJJ1K

100

56.27

USD

2:35:41 PM

NYSE

XAC5_10008DJJ1J

100

56.27

USD

2:35:41 PM

NYSE

XAC5_10008DJJ1L

100

56.26

USD

2:35:41 PM

NSDQ

XAC5_10008DJJ1M

100

56.23

USD

2:35:51 PM

NYSE

XAC5_10008DJJ2Q

100

56.17

USD

2:35:53 PM

NSDQ

XAC5_10008DJJ3I

57

56.17

USD

2:36:16 PM

NYSE

XAC5_10008DJJ6Q

43

56.17

USD

2:36:16 PM

NYSE

XAC5_10008DJJ6P

100

56.17

USD

2:36:16 PM

NYSE

XAC5_10008DJJ6R

100

56.17

USD

2:36:16 PM

NYSE

XAC5_10008DJJ70

100

56.26

USD

2:37:01 PM

NSDQ

XAC5_10008DJJ9R

100

56.26

USD

2:37:01 PM

NSDQ

XAC5_10008DJJ9S

300

56.26

USD

2:37:01 PM

NYSE

XAC5_10008DJJ9T

100

56.26

USD

2:37:42 PM

IEXG

XAC5_10008DJJDJ

100

56.25

USD

2:37:49 PM

NYSE

XAC5_10008DJJE2

100

56.25

USD

2:37:49 PM

NYSE

XAC5_10008DJJE1

100

56.25

USD

2:37:49 PM

NYSE

XAC5_10008DJJE4

100

56.25

USD

2:37:49 PM

NYSE

XAC5_10008DJJE3

100

56.25

USD

2:37:49 PM

NSDQ

XAC5_10008DJJE0

200

56.25

USD

2:37:50 PM

NYSE

XAC5_10008DJJE5

100

56.25

USD

2:37:51 PM

NYSE

XAC5_10008DJJE8

200

56.25

USD

2:37:51 PM

NYSE

XAC5_10008DJJE7

99

56.24

USD

2:37:51 PM

NSDQ

XAC5_10008DJJE9

1

56.24

USD

2:37:51 PM

NSDQ

XAC5_10008DJJEA

100

56.23

USD

2:37:51 PM

ARCX

XAC5_10008DJJEB

100

56.24

USD

2:38:34 PM

NYSE

XAC5_10008DJJG5

100

56.24

USD

2:38:34 PM

NYSE

XAC5_10008DJJG4

100

56.24

USD

2:38:34 PM

NYSE

XAC5_10008DJJG6

100

56.22

USD

2:38:35 PM

NYSE

XAC5_10008DJJGB

75

56.22

USD

2:38:35 PM

NYSE

XAC5_10008DJJGD

100

56.22

USD

2:38:35 PM

NYSE

XAC5_10008DJJGC

25

56.22

USD

2:38:35 PM

NYSE

XAC5_10008DJJGF

100

56.22

USD

2:38:35 PM

NYSE

XAC5_10008DJJGE

100

56.18

USD

2:38:49 PM

NYSE

XAC5_10008DJJHO

100

56.18

USD

2:38:49 PM

NYSE

XAC5_10008DJJHP

100

56.18

USD

2:39:01 PM

NYSE

XAC5_10008DJJIK

100

56.18

USD

2:39:01 PM

NYSE

XAC5_10008DJJIL

100

56.17

USD

2:39:01 PM

NYSE

XAC5_10008DJJIO

100

56.17

USD

2:39:01 PM

NYSE

XAC5_10008DJJIN

100

56.16

USD

2:39:02 PM

NYSE

XAC5_10008DJJJ0

100

56.19

USD

2:39:11 PM

NYSE

XAC5_10008DJJJS

100

56.19

USD

2:39:11 PM

NYSE

XAC5_10008DJJJR

100

56.19

USD

2:39:11 PM

NYSE

XAC5_10008DJJJQ

100

56.2

USD

2:39:26 PM

NYSE

XAC5_10008DJJKQ

55

56.2

USD

2:39:26 PM

NYSE

XAC5_10008DJJKR

45

56.2

USD

2:39:26 PM

NYSE

XAC5_10008DJJKS

100

56.2

USD

2:39:26 PM

NYSE

XAC5_10008DJJKP

100

56.23

USD

2:40:07 PM

NYSE

XAC5_10008DJJMG

95

56.23

USD

2:40:07 PM

NYSE

XAC5_10008DJJMD

5

56.23

USD

2:40:07 PM

NYSE

XAC5_10008DJJMF

100

56.23

USD

2:40:07 PM

NYSE

XAC5_10008DJJME

100

56.23

USD

2:40:07 PM

NYSE

XAC5_10008DJJMC

100

56.23

USD

2:40:07 PM

NYSE

XAC5_10008DJJMB

53

56.23

USD

2:40:07 PM

NYSE

XAC5_10008DJJMA

47

56.23

USD

2:40:07 PM

NYSE

XAC5_10008DJJM9

100

56.23

USD

2:40:08 PM

NYSE

XAC5_10008DJJMH

100

56.26

USD

2:40:23 PM

NYSE

XAC5_10008DJJN3

200

56.25

USD

2:40:33 PM

NYSE

XAC5_10008DJJND

11

56.25

USD

2:40:33 PM

NYSE

XAC5_10008DJJNE

86

56.25

USD

2:40:33 PM

NYSE

XAC5_10008DJJNF

103

56.25

USD

2:40:33 PM

NYSE

XAC5_10008DJJNG

100

56.25

USD

2:40:33 PM

NYSE

XAC5_10008DJJNH

100

56.25

USD

2:40:33 PM

NYSE

XAC5_10008DJJNI

100

56.23

USD

2:40:33 PM

NYSE

XAC5_10008DJJNT

100

56.23

USD

2:40:33 PM

NYSE

XAC5_10008DJJNU

100

56.23

USD

2:40:35 PM

NYSE

XAC5_10008DJJO5

100

56.23

USD

2:40:35 PM

NYSE

XAC5_10008DJJO6

100

56.21

USD

2:40:36 PM

NYSE

XAC5_10008DJJOA

100

56.19

USD

2:40:44 PM

NYSE

XAC5_10008DJJOR

26

56.19

USD

2:40:44 PM

NYSE

XAC5_10008DJJOT

74

56.19

USD

2:40:44 PM

NYSE

XAC5_10008DJJOS

5

56.2

USD

2:40:50 PM

NSDQ

XAC5_10008DJJPQ

95

56.2

USD

2:40:50 PM

NSDQ

XAC5_10008DJJPP

100

56.19

USD

2:41:10 PM

IEXG

XAC5_10008DJJR6

93

56.23

USD

2:41:28 PM

BATS

XAC5_10008DJJS6

107

56.23

USD

2:41:28 PM

BATS

XAC5_10008DJJS7

95

56.22

USD

2:41:29 PM

NSDQ

XAC5_10008DJJSA

200

56.22

USD

2:41:29 PM

NYSE

XAC5_10008DJJSB

5

56.22

USD

2:41:29 PM

NSDQ

XAC5_10008DJJSC

95

56.24

USD

2:41:58 PM

NYSE

XAC5_10008DJJTE

4

56.24

USD

2:41:58 PM

NYSE

XAC5_10008DJJTD

1

56.24

USD

2:42:00 PM

NYSE

XAC5_10008DJJTH

100

56.24

USD

2:42:00 PM

NYSE

XAC5_10008DJJTJ

100

56.24

USD

2:42:00 PM

NYSE

XAC5_10008DJJTI

30

56.24

USD

2:42:00 PM

NYSE

XAC5_10008DJJTP

68

56.24

USD

2:42:00 PM

NYSE

XAC5_10008DJJTQ

2

56.24

USD

2:42:00 PM

NYSE

XAC5_10008DJJTR

100

56.24

USD

2:42:00 PM

NYSE

XAC5_10008DJJTN

100

56.23

USD

2:42:08 PM

NYSE

XAC5_10008DJJUE

100

56.23

USD

2:42:08 PM

NYSE

XAC5_10008DJJUG

100

56.23

USD

2:42:08 PM

NYSE

XAC5_10008DJJUF

100

56.23

USD

2:42:08 PM

NYSE

XAC5_10008DJJUD

100

56.22

USD

2:42:15 PM

NYSE

XAC5_10008DJJV1

34

56.22

USD

2:42:15 PM

NYSE

XAC5_10008DJJV0

66

56.22

USD

2:42:15 PM

NYSE

XAC5_10008DJJUV

100

56.22

USD

2:42:15 PM

NYSE

XAC5_10008DJJV5

100

56.22

USD

2:42:15 PM

NYSE

XAC5_10008DJJV6

100

56.22

USD

2:42:15 PM

NYSE

XAC5_10008DJJV4

100

56.22

USD

2:42:15 PM

NYSE

XAC5_10008DJJV3

100

56.22

USD

2:42:15 PM

NYSE

XAC5_10008DJJV2

98

56.22

USD

2:42:15 PM

NYSE

XAC5_10008DJJV7

2

56.22

USD

2:42:15 PM

NYSE

XAC5_10008DJJV8

100

56.2

USD

2:42:16 PM

NYSE

XAC5_10008DJJVC

100

56.18

USD

2:42:29 PM

NYSE

XAC5_10008DJJVT

51

56.18

USD

2:42:29 PM

NYSE

XAC5_10008DJJVV

43

56.18

USD

2:42:29 PM

NYSE

XAC5_10008DJJVR

100

56.18

USD

2:42:29 PM

NYSE

XAC5_10008DJJVQ

100

56.18

USD

2:42:29 PM

NYSE

XAC5_10008DJJVS

6

56.18

USD

2:42:29 PM

NYSE

XAC5_10008DJJVU

100

56.19

USD

2:42:42 PM

ARCX

XAC5_10008DJK0E

148

56.23

USD

2:42:58 PM

NYSE

XAC5_10008DJK1C

200

56.23

USD

2:42:58 PM

NYSE

XAC5_10008DJK1B

200

56.23

USD

2:42:58 PM

NYSE

XAC5_10008DJK1D

100

56.21

USD

2:42:59 PM

NYSE

XAC5_10008DJK1E

100

56.24

USD

2:43:23 PM

NYSE

XAC5_10008DJK2J

100

56.24

USD

2:43:23 PM

NYSE

XAC5_10008DJK2I

100

56.29

USD

2:44:12 PM

NYSE

XAC5_10008DJK4C

46

56.29

USD

2:44:15 PM

NYSE

XAC5_10008DJK4M

54

56.29

USD

2:44:15 PM

NYSE

XAC5_10008DJK4N

100

56.29

USD

2:44:15 PM

NYSE

XAC5_10008DJK4P

100

56.29

USD

2:44:15 PM

NYSE

XAC5_10008DJK4Q

100

56.29

USD

2:44:15 PM

NYSE

XAC5_10008DJK4O

100

56.29

USD

2:44:15 PM

NYSE

XAC5_10008DJK4R

27

56.27

USD

2:44:16 PM

NYSE

XAC5_10008DJK58

55

56.27

USD

2:44:16 PM

NYSE

XAC5_10008DJK5A

27

56.27

USD

2:44:16 PM

NYSE

XAC5_10008DJK5E

100

56.27

USD

2:44:16 PM

NYSE

XAC5_10008DJK5D

18

56.27

USD

2:44:16 PM

NYSE

XAC5_10008DJK59

27

56.27

USD

2:44:16 PM

NYSE

XAC5_10008DJK5B

46

56.27

USD

2:44:16 PM

NYSE

XAC5_10008DJK5C

100

56.26

USD

2:45:04 PM

NYSE

XAC5_10008DJK73

100

56.26

USD

2:45:04 PM

NYSE

XAC5_10008DJK71

100

56.26

USD

2:45:04 PM

NYSE

XAC5_10008DJK72

100

56.26

USD

2:45:04 PM

NYSE

XAC5_10008DJK74

100

56.36

USD

2:45:54 PM

NYSE

XAC5_10008DJK9H

100

56.36

USD

2:45:54 PM

NYSE

XAC5_10008DJK9G

100

56.36

USD

2:45:54 PM

NYSE

XAC5_10008DJK9F

100

56.4

USD

2:46:20 PM

NYSE

XAC5_10008DJKC3

100

56.4

USD

2:46:20 PM

NYSE

XAC5_10008DJKC2

100

56.4

USD

2:46:20 PM

NYSE

XAC5_10008DJKC0

100

56.4

USD

2:46:20 PM

NYSE

XAC5_10008DJKC1

100

56.4

USD

2:46:20 PM

NYSE

XAC5_10008DJKC4

100

56.4

USD

2:46:20 PM

NYSE

XAC5_10008DJKC5

100

56.39

USD

2:46:24 PM

MEMX

XAC5_10008DJKC8

100

56.38

USD

2:46:52 PM

NYSE

XAC5_10008DJKCT

100

56.38

USD

2:46:52 PM

NYSE

XAC5_10008DJKD3

100

56.38

USD

2:46:52 PM

NYSE

XAC5_10008DJKD2

100

56.38

USD

2:46:52 PM

NYSE

XAC5_10008DJKD1

100

56.38

USD

2:46:52 PM

NYSE

XAC5_10008DJKD0

100

56.38

USD

2:46:52 PM

NYSE

XAC5_10008DJKCU

100

56.38

USD

2:46:52 PM

NYSE

XAC5_10008DJKCV

25

56.38

USD

2:46:52 PM

NYSE

XAC5_10008DJKD7

75

56.38

USD

2:46:52 PM

NYSE

XAC5_10008DJKD6

75

56.38

USD

2:46:52 PM

NYSE

XAC5_10008DJKD4

25

56.38

USD

2:46:52 PM

NYSE

XAC5_10008DJKD5

100

56.37

USD

2:46:52 PM

NYSE

XAC5_10008DJKD8

100

56.37

USD

2:46:52 PM

NYSE

XAC5_10008DJKD9

100

56.37

USD

2:46:52 PM

NYSE

XAC5_10008DJKDA

63

56.37

USD

2:47:32 PM

NYSE

XAC5_10008DJKF1

100

56.37

USD

2:47:32 PM

NYSE

XAC5_10008DJKF2

37

56.37

USD

2:47:32 PM

NYSE

XAC5_10008DJKF3

82

56.4

USD

2:48:01 PM

NYSE

XAC5_10008DJKGU

100

56.4

USD

2:48:01 PM

NYSE

XAC5_10008DJKGS

93

56.4

USD

2:48:01 PM

NYSE

XAC5_10008DJKH5

7

56.4

USD

2:48:01 PM

NYSE

XAC5_10008DJKH8

7

56.4

USD

2:48:01 PM

NYSE

XAC5_10008DJKH4

7

56.4

USD

2:48:01 PM

NYSE

XAC5_10008DJKH6

100

56.4

USD

2:48:01 PM

NYSE

XAC5_10008DJKH0

93

56.4

USD

2:48:01 PM

NYSE

XAC5_10008DJKH3

18

56.4

USD

2:48:01 PM

NYSE

XAC5_10008DJKGT

93

56.4

USD

2:48:01 PM

NYSE

XAC5_10008DJKH2

100

56.4

USD

2:48:01 PM

NYSE

XAC5_10008DJKH1

100

56.4

USD

2:48:01 PM

NYSE

XAC5_10008DJKH7

100

56.4

USD

2:48:01 PM

NYSE

XAC5_10008DJKGV

100

56.41

USD

2:48:23 PM

NSDQ

XAC5_10008DJKI1

100

56.4

USD

2:48:23 PM

NSDQ

XAC5_10008DJKI3

100

56.4

USD

2:48:23 PM

NSDQ

XAC5_10008DJKI4

100

56.39

USD

2:48:26 PM

NYSE

XAC5_10008DJKIB

100

56.39

USD

2:48:26 PM

NYSE

XAC5_10008DJKIA

18

56.39

USD

2:48:26 PM

NYSE

XAC5_10008DJKIC

82

56.39

USD

2:48:26 PM

NYSE

XAC5_10008DJKID

100

56.38

USD

2:48:27 PM

NSDQ

XAC5_10008DJKIE

100

56.37

USD

2:48:43 PM

MEMX

XAC5_10008DJKIR

100

56.36

USD

2:48:43 PM

NYSE

XAC5_10008DJKIT

100

56.36

USD

2:48:43 PM

NYSE

XAC5_10008DJKIS

76

56.34

USD

2:48:55 PM

ARCX

XAC5_10008DJKK8

24

56.34

USD

2:48:55 PM

ARCX

XAC5_10008DJKK7

100

56.31

USD

2:49:01 PM

NSDQ

XAC5_10008DJKKU

100

56.29

USD

2:49:01 PM

NSDQ

XAC5_10008DJKL1

100

56.29

USD

2:49:25 PM

NYSE

XAC5_10008DJKMB

100

56.29

USD

2:49:30 PM

MEMX

XAC5_10008DJKMQ

100

56.35

USD

2:49:57 PM

BATS

XAC5_10008DJKP3

200

56.36

USD

2:50:17 PM

NSDQ

XAC5_10008DJKR1

100

56.35

USD

2:50:17 PM

NYSE

XAC5_10008DJKR5

100

56.4

USD

2:50:41 PM

NYSE

XAC5_10008DJKUC

98

56.4

USD

2:50:41 PM

NYSE

XAC5_10008DJKUD

100

56.4

USD

2:50:42 PM

NYSE

XAC5_10008DJKUH

2

56.4

USD

2:50:42 PM

NYSE

XAC5_10008DJKUG

100

56.4

USD

2:50:42 PM

NYSE

XAC5_10008DJKUJ

100

56.4

USD

2:50:42 PM

NYSE

XAC5_10008DJKUI

100

56.4

USD

2:50:50 PM

NYSE

XAC5_10008DJKV8

100

56.43

USD

2:51:13 PM

NSDQ

XAC5_10008DJL17

100

56.43

USD

2:51:13 PM

NSDQ

XAC5_10008DJL16

100

56.43

USD

2:51:13 PM

NYSE

XAC5_10008DJL19

100

56.43

USD

2:51:13 PM

NYSE

XAC5_10008DJL18

100

56.43

USD

2:51:14 PM

NYSE

XAC5_10008DJL1A

100

56.42

USD

2:51:26 PM

NYSE

XAC5_10008DJL30

100

56.42

USD

2:51:26 PM

NYSE

XAC5_10008DJL31

100

56.41

USD

2:51:54 PM

NYSE

XAC5_10008DJL46

100

56.41

USD

2:51:54 PM

NYSE

XAC5_10008DJL48

100

56.41

USD

2:51:54 PM

NYSE

XAC5_10008DJL44

100

56.41

USD

2:51:54 PM

NYSE

XAC5_10008DJL47

100

56.41

USD

2:51:54 PM

NYSE

XAC5_10008DJL45

100

56.41

USD

2:51:54 PM

NYSE

XAC5_10008DJL49

100

56.4

USD

2:52:00 PM

NYSE

XAC5_10008DJL4N

100

56.4

USD

2:52:00 PM

NYSE

XAC5_10008DJL4K

100

56.4

USD

2:52:00 PM

NYSE

XAC5_10008DJL4P

100

56.4

USD

2:52:00 PM

NYSE

XAC5_10008DJL4O

200

56.4

USD

2:52:00 PM

NYSE

XAC5_10008DJL4L

100

56.4

USD

2:52:00 PM

NYSE

XAC5_10008DJL4M

100

56.39

USD

2:52:11 PM

NYSE

XAC5_10008DJL56

50

56.39

USD

2:52:11 PM

NYSE

XAC5_10008DJL5A

50

56.39

USD

2:52:11 PM

NYSE

XAC5_10008DJL5F

50

56.39

USD

2:52:11 PM

NYSE

XAC5_10008DJL5G

50

56.39

USD

2:52:11 PM

NYSE

XAC5_10008DJL5E

50

56.39

USD

2:52:11 PM

NYSE

XAC5_10008DJL5D

100

56.39

USD

2:52:11 PM

NYSE

XAC5_10008DJL57

100

56.39

USD

2:52:11 PM

NYSE

XAC5_10008DJL5B

50

56.39

USD

2:52:11 PM

NYSE

XAC5_10008DJL5C

100

56.39

USD

2:52:11 PM

NYSE

XAC5_10008DJL59

100

56.39

USD

2:52:11 PM

NYSE

XAC5_10008DJL58

100

56.37

USD

2:52:35 PM

ARCX

XAC5_10008DJL6E

100

56.4

USD

2:53:04 PM

NSDQ

XAC5_10008DJL7B

100

56.46

USD

2:53:27 PM

NSDQ

XAC5_10008DJL8A

100

56.46

USD

2:53:27 PM

NYSE

XAC5_10008DJL8B

100

56.46

USD

2:53:27 PM

NYSE

XAC5_10008DJL8C

100

56.46

USD

2:53:27 PM

NSDQ

XAC5_10008DJL8D

100

56.46

USD

2:53:27 PM

NYSE

XAC5_10008DJL8E

58

56.45

USD

2:53:56 PM

ARCX

XAC5_10008DJL9K

42

56.45

USD

2:53:56 PM

ARCX

XAC5_10008DJL9J

100

56.44

USD

2:54:33 PM

NYSE

XAC5_10008DJLBH

100

56.44

USD

2:54:34 PM

NYSE

XAC5_10008DJLBS

100

56.44

USD

2:54:34 PM

NYSE

XAC5_10008DJLBO

50

56.44

USD

2:54:34 PM

NYSE

XAC5_10008DJLBP

100

56.44

USD

2:54:34 PM

NYSE

XAC5_10008DJLBR

50

56.44

USD

2:54:34 PM

NYSE

XAC5_10008DJLBQ

100

56.44

USD

2:54:34 PM

NYSE

XAC5_10008DJLBT

100

56.43

USD

2:54:44 PM

NYSE

XAC5_10008DJLC5

100

56.43

USD

2:54:44 PM

NYSE

XAC5_10008DJLC7

100

56.43

USD

2:54:44 PM

NYSE

XAC5_10008DJLC6

100

56.43

USD

2:54:44 PM

NYSE

XAC5_10008DJLC4

100

56.42

USD

2:54:44 PM

NYSE

XAC5_10008DJLC8

100

56.41

USD

2:54:44 PM

NYSE

XAC5_10008DJLC9

100

56.41

USD

2:54:45 PM

NYSE

XAC5_10008DJLCA

100

56.41

USD

2:54:45 PM

NYSE

XAC5_10008DJLCB

21

56.48

USD

2:55:39 PM

NYSE

XAC5_10008DJLFB

100

56.48

USD

2:55:39 PM

NYSE

XAC5_10008DJLFD

79

56.48

USD

2:55:39 PM

NYSE

XAC5_10008DJLFC

100

56.48

USD

2:55:39 PM

NYSE

XAC5_10008DJLFA

100

56.48

USD

2:55:39 PM

NYSE

XAC5_10008DJLF9

164

56.5

USD

2:56:03 PM

NYSE

XAC5_10008DJLH3

10

56.5

USD

2:56:03 PM

NYSE

XAC5_10008DJLH2

26

56.5

USD

2:56:03 PM

NYSE

XAC5_10008DJLH4

174

56.5

USD

2:56:03 PM

NYSE

XAC5_10008DJLH5

26

56.5

USD

2:56:03 PM

NYSE

XAC5_10008DJLH6

100

56.5

USD

2:56:03 PM

NYSE

XAC5_10008DJLH7

100

56.55

USD

2:57:03 PM

NYSE

XAC5_10008DJLKL

100

56.55

USD

2:57:03 PM

NYSE

XAC5_10008DJLKP

100

56.55

USD

2:57:03 PM

NYSE

XAC5_10008DJLKM

100

56.55

USD

2:57:03 PM

NYSE

XAC5_10008DJLKN

200

56.53

USD

2:57:13 PM

NYSE

XAC5_10008DJLLO

100

56.53

USD

2:57:13 PM

NYSE

XAC5_10008DJLLP

50

56.52

USD

2:57:13 PM

NYSE

XAC5_10008DJLLS

50

56.52

USD

2:57:13 PM

NYSE

XAC5_10008DJLM2

50

56.52

USD

2:57:13 PM

NYSE

XAC5_10008DJLM1

50

56.52

USD

2:57:13 PM

NYSE

XAC5_10008DJLM0

50

56.52

USD

2:57:13 PM

NYSE

XAC5_10008DJLLV

50

56.52

USD

2:57:13 PM

NYSE

XAC5_10008DJLLU

100

56.52

USD

2:57:13 PM

NYSE

XAC5_10008DJLLT

50

56.52

USD

2:57:13 PM

NYSE

XAC5_10008DJLLR

100

56.52

USD

2:57:13 PM

NYSE

XAC5_10008DJLLQ

50

56.52

USD

2:57:13 PM

NYSE

XAC5_10008DJLM3

100

56.5

USD

2:57:15 PM

NYSE

XAC5_10008DJLMF

100

56.51

USD

2:57:22 PM

NSDQ

XAC5_10008DJLMP

100

56.51

USD

2:57:36 PM

ARCX

XAC5_10008DJLN3

100

56.52

USD

2:57:56 PM

ARCX

XAC5_10008DJLO2

100

56.51

USD

2:57:56 PM

NSDQ

XAC5_10008DJLO3

100

56.51

USD

2:58:19 PM

NSDQ

XAC5_10008DJLOP

100

56.51

USD

2:58:28 PM

NYSE

XAC5_10008DJLP4

100

56.53

USD

2:59:06 PM

NYSE

XAC5_10008DJLQK

100

56.53

USD

2:59:06 PM

NYSE

XAC5_10008DJLQL

91

56.53

USD

2:59:06 PM

NYSE

XAC5_10008DJLQJ

9

56.53

USD

2:59:06 PM

NYSE

XAC5_10008DJLQI

100

56.52

USD

2:59:06 PM

IEXG

XAC5_10008DJLQM

100

56.52

USD

2:59:06 PM

IEXG

XAC5_10008DJLQN

2

56.51

USD

2:59:13 PM

BATS

XAC5_10008DJLQU

25

56.51

USD

2:59:13 PM

BATS

XAC5_10008DJLQV

73

56.51

USD

2:59:29 PM

BATS

XAC5_10008DJLRK

100

56.5

USD

2:59:44 PM

NYSE

XAC5_10008DJLSN

100

56.5

USD

2:59:44 PM

NYSE

XAC5_10008DJLSR

75

56.5

USD

2:59:44 PM

NYSE

XAC5_10008DJLSS

100

56.5

USD

2:59:44 PM

NYSE

XAC5_10008DJLSP

100

56.5

USD

2:59:44 PM

NYSE

XAC5_10008DJLSO

25

56.5

USD

2:59:44 PM

NYSE

XAC5_10008DJLSU

25

56.5

USD

2:59:44 PM

NYSE

XAC5_10008DJLSV

75

56.5

USD

2:59:44 PM

NYSE

XAC5_10008DJLT0

75

56.5

USD

2:59:44 PM

NYSE

XAC5_10008DJLST

25

56.5

USD

2:59:44 PM

NYSE

XAC5_10008DJLT1

100

56.5

USD

2:59:44 PM

NYSE

XAC5_10008DJLT2

100

56.5

USD

2:59:44 PM

NYSE

XAC5_10008DJLT3

100

56.52

USD

2:59:56 PM

NSDQ

XAC5_10008DJLTP

100

56.51

USD

3:00:12 PM

BATS

XAC5_10008DJLVS

38

56.5

USD

3:00:13 PM

NYSE

XAC5_10008DJM02

100

56.5

USD

3:00:13 PM

NYSE

XAC5_10008DJM01

100

56.5

USD

3:00:13 PM

NYSE

XAC5_10008DJM04

62

56.5

USD

3:00:13 PM

NYSE

XAC5_10008DJM03

100

56.49

USD

3:00:13 PM

ARCX

XAC5_10008DJM09

100

56.49

USD

3:00:13 PM

ARCX

XAC5_10008DJM0A

38

56.57

USD

3:00:56 PM

NSDQ

XAC5_10008DJM5Q

100

56.57

USD

3:00:56 PM

NSDQ

XAC5_10008DJM5R

62

56.57

USD

3:00:56 PM

NSDQ

XAC5_10008DJM5P

26

56.6

USD

3:01:06 PM

NSDQ

XAC5_10008DJM6Q

200

56.6

USD

3:01:17 PM

NYSE

XAC5_10008DJM79

26

56.6

USD

3:01:17 PM

NSDQ

XAC5_10008DJM7B

100

56.6

USD

3:01:17 PM

NSDQ

XAC5_10008DJM7A

74

56.6

USD

3:01:17 PM

NSDQ

XAC5_10008DJM7C

100

56.6

USD

3:01:17 PM

NYSE

XAC5_10008DJM7D

100

56.61

USD

3:01:53 PM

NSDQ

XAC5_10008DJMAH

100

56.61

USD

3:02:02 PM

NSDQ

XAC5_10008DJMAO

63

56.64

USD

3:03:24 PM

NYSE

XAC5_10008DJMHB

100

56.64

USD

3:03:24 PM

NYSE

XAC5_10008DJMH8

100

56.64

USD

3:03:24 PM

NYSE

XAC5_10008DJMH7

37

56.64

USD

3:03:24 PM

NYSE

XAC5_10008DJMH6

100

56.64

USD

3:03:24 PM

NYSE

XAC5_10008DJMH5

4

56.64

USD

3:03:24 PM

NYSE

XAC5_10008DJMHD

96

56.64

USD

3:03:24 PM

NYSE

XAC5_10008DJMHE

100

56.63

USD

3:03:24 PM

NYSE

XAC5_10008DJMHJ

200

56.63

USD

3:03:24 PM

NYSE

XAC5_10008DJMHI

100

56.63

USD

3:03:24 PM

NYSE

XAC5_10008DJMHH

100

56.63

USD

3:03:24 PM

NYSE

XAC5_10008DJMHG

100

56.63

USD

3:03:47 PM

BATS

XAC5_10008DJMK8

100

56.66

USD

3:03:58 PM

NYSE

XAC5_10008DJMLD

100

56.66

USD

3:03:58 PM

NYSE

XAC5_10008DJMLE

100

56.66

USD

3:03:58 PM

NYSE

XAC5_10008DJMLF

100

56.66

USD

3:03:59 PM

NYSE

XAC5_10008DJMLI

100

56.66

USD

3:03:59 PM

NYSE

XAC5_10008DJMLG

100

56.66

USD

3:03:59 PM

NYSE

XAC5_10008DJMLH

100

56.66

USD

3:04:04 PM

NYSE

XAC5_10008DJMM8

100

56.65

USD

3:04:05 PM

NYSE

XAC5_10008DJMMC

100

56.65

USD

3:04:05 PM

NYSE

XAC5_10008DJMMB

100

56.65

USD

3:04:05 PM

NYSE

XAC5_10008DJMMA

100

56.66

USD

3:04:07 PM

NYSE

XAC5_10008DJMME

100

56.66

USD

3:04:07 PM

NYSE

XAC5_10008DJMMF

100

56.66

USD

3:04:07 PM

NYSE

XAC5_10008DJMMG

100

56.66

USD

3:04:07 PM

NYSE

XAC5_10008DJMMH

100

56.65

USD

3:04:27 PM

IEXG

XAC5_10008DJMNP

100

56.65

USD

3:04:27 PM

IEXG

XAC5_10008DJMNQ

100

56.66

USD

3:04:28 PM

EDGX

XAC5_10008DJMNU

100

56.66

USD

3:04:28 PM

EDGX

XAC5_10008DJMO1

1

56.67

USD

3:05:08 PM

NYSE

XAC5_10008DJMPH

99

56.67

USD

3:05:08 PM

NYSE

XAC5_10008DJMPG

71

56.67

USD

3:05:08 PM

NSDQ

XAC5_10008DJMPL

29

56.67

USD

3:05:08 PM

NSDQ

XAC5_10008DJMPK

100

56.67

USD

3:05:08 PM

NYSE

XAC5_10008DJMPI

100

56.67

USD

3:05:08 PM

NSDQ

XAC5_10008DJMPJ

100

56.67

USD

3:05:17 PM

NYSE

XAC5_10008DJMQG

100

56.67

USD

3:05:17 PM

NYSE

XAC5_10008DJMQE

100

56.67

USD

3:05:17 PM

NYSE

XAC5_10008DJMQF

120

56.66

USD

3:05:17 PM

NYSE

XAC5_10008DJMQI

100

56.66

USD

3:05:17 PM

NYSE

XAC5_10008DJMQH

80

56.66

USD

3:05:17 PM

NYSE

XAC5_10008DJMQU

100

56.65

USD

3:05:17 PM

NYSE

XAC5_10008DJMQV

55

56.66

USD

3:05:17 PM

NYSE

XAC5_10008DJMR1

36

56.66

USD

3:05:17 PM

NYSE

XAC5_10008DJMQT

38

56.66

USD

3:05:17 PM

NYSE

XAC5_10008DJMR4

15

56.65

USD

3:05:17 PM

NYSE

XAC5_10008DJMR0

9

56.66

USD

3:05:17 PM

NYSE

XAC5_10008DJMR2

56

56.66

USD

3:05:17 PM

NYSE

XAC5_10008DJMR3

26

56.66

USD

3:05:17 PM

NYSE

XAC5_10008DJMR6

85

56.65

USD

3:05:17 PM

NYSE

XAC5_10008DJMR7

100

56.65

USD

3:05:17 PM

NYSE

XAC5_10008DJMR8

100

56.72

USD

3:05:56 PM

NYSE

XAC5_10008DJMTT

100

56.72

USD

3:05:56 PM

NYSE

XAC5_10008DJMTU

100

56.72

USD

3:05:56 PM

NYSE

XAC5_10008DJMTV

16

56.71

USD

3:06:11 PM

NYSE

XAC5_10008DJMVN

16

56.71

USD

3:06:11 PM

NYSE

XAC5_10008DJMVS

22

56.71

USD

3:06:11 PM

NYSE

XAC5_10008DJMVU

100

56.7

USD

3:06:11 PM

NYSE

XAC5_10008DJMVV

100

56.7

USD

3:06:11 PM

NYSE

XAC5_10008DJN00

100

56.71

USD

3:06:11 PM

NYSE

XAC5_10008DJMVJ

84

56.71

USD

3:06:11 PM

NYSE

XAC5_10008DJMVK

16

56.71

USD

3:06:11 PM

NYSE

XAC5_10008DJMVL

84

56.71

USD

3:06:11 PM

NYSE

XAC5_10008DJMVM

100

56.71

USD

3:06:11 PM

NYSE

XAC5_10008DJMVO

16

56.71

USD

3:06:11 PM

NYSE

XAC5_10008DJMVR

200

56.71

USD

3:06:11 PM

NYSE

XAC5_10008DJMVQ

46

56.71

USD

3:06:11 PM

NYSE

XAC5_10008DJMVP

6

56.7

USD

3:06:14 PM

NYSE

XAC5_10008DJN05

75

56.7

USD

3:06:16 PM

NYSE

XAC5_10008DJN0F

94

56.7

USD

3:06:16 PM

NYSE

XAC5_10008DJN0E

25

56.7

USD

3:06:16 PM

NYSE

XAC5_10008DJN0I

100

56.7

USD

3:06:16 PM

NYSE

XAC5_10008DJN0H

50

56.7

USD

3:06:16 PM

NYSE

XAC5_10008DJN0G

150

56.7

USD

3:06:16 PM

NYSE

XAC5_10008DJN0J

100

56.7

USD

3:06:16 PM

NYSE

XAC5_10008DJN0K

100

56.7

USD

3:06:19 PM

NYSE

XAC5_10008DJN13

82

56.7

USD

3:06:19 PM

NYSE

XAC5_10008DJN12

18

56.7

USD

3:06:19 PM

NYSE

XAC5_10008DJN14

6

56.7

USD

3:06:29 PM

BATS

XAC5_10008DJN1R

94

56.7

USD

3:06:29 PM

BATS

XAC5_10008DJN1S

100

56.76

USD

3:07:16 PM

NYSE

XAC5_10008DJN69

100

56.76

USD

3:07:16 PM

NSDQ

XAC5_10008DJN6A

50

56.76

USD

3:07:16 PM

NSDQ

XAC5_10008DJN6D

100

56.755

USD

3:07:16 PM

NYSE

XAC5_10008DJN68

50

56.76

USD

3:07:16 PM

NSDQ

XAC5_10008DJN6B

100

56.75

USD

3:07:24 PM

NSDQ

XAC5_10008DJN71

100

56.74

USD

3:07:36 PM

NYSE

XAC5_10008DJN8L

100

56.75

USD

3:07:36 PM

NYSE

XAC5_10008DJN8I

86

56.74

USD

3:07:36 PM

NYSE

XAC5_10008DJN8T

14

56.74

USD

3:07:36 PM

NYSE

XAC5_10008DJN8S

10

56.74

USD

3:07:36 PM

NYSE

XAC5_10008DJN8R

90

56.74

USD

3:07:36 PM

NYSE

XAC5_10008DJN8Q

10

56.74

USD

3:07:36 PM

NYSE

XAC5_10008DJN8P

100

56.74

USD

3:07:36 PM

NYSE

XAC5_10008DJN8O

90

56.74

USD

3:07:36 PM

NYSE

XAC5_10008DJN8N

100

56.74

USD

3:07:36 PM

NYSE

XAC5_10008DJN8M

100

56.74

USD

3:07:36 PM

NYSE

XAC5_10008DJN8K

100

56.75

USD

3:07:36 PM

NYSE

XAC5_10008DJN8J

100

56.73

USD

3:07:39 PM

NYSE

XAC5_10008DJN8V

37

56.73

USD

3:07:39 PM

NYSE

XAC5_10008DJN90

100

56.72

USD

3:07:44 PM

EDGX

XAC5_10008DJN9H

100

56.7

USD

3:08:03 PM

NYSE

XAC5_10008DJNBR

100

56.7

USD

3:08:03 PM

NYSE

XAC5_10008DJNBT

100

56.7

USD

3:08:03 PM

NYSE

XAC5_10008DJNBS

100

56.7

USD

3:08:03 PM

NYSE

XAC5_10008DJNBU

100

56.71

USD

3:08:20 PM

NSDQ

XAC5_10008DJNEG

100

56.71

USD

3:08:20 PM

NSDQ

XAC5_10008DJNEH

20

56.7

USD

3:08:23 PM

NSDQ

XAC5_10008DJNEK

100

56.7

USD

3:08:23 PM

NSDQ

XAC5_10008DJNEJ

100

56.68

USD

3:08:26 PM

BATS

XAC5_10008DJNFA

100

56.69

USD

3:08:26 PM

BATS

XAC5_10008DJNF9

100

56.67

USD

3:08:45 PM

NYSE

XAC5_10008DJNGU

100

56.67

USD

3:08:45 PM

NYSE

XAC5_10008DJNGT

100

56.67

USD

3:08:45 PM

NYSE

XAC5_10008DJNGV

100

56.7

USD

3:09:07 PM

BATS

XAC5_10008DJNMM

100

56.7

USD

3:09:07 PM

BATS

XAC5_10008DJNMN

1

56.69

USD

3:09:10 PM

NYSE

XAC5_10008DJNPG

100

56.69

USD

3:09:10 PM

NYSE

XAC5_10008DJNPB

100

56.69

USD

3:09:10 PM

NYSE

XAC5_10008DJNPD

200

56.69

USD

3:09:10 PM

NYSE

XAC5_10008DJNPE

99

56.69

USD

3:09:10 PM

NYSE

XAC5_10008DJNPF

100

56.69

USD

3:09:10 PM

NYSE

XAC5_10008DJNPC

100

56.68

USD

3:09:10 PM

NSDQ

XAC5_10008DJNPI

100

56.68

USD

3:09:10 PM

NSDQ

XAC5_10008DJNPH

100

56.67

USD

3:09:22 PM

NYSE

XAC5_10008DJNVA

100

56.67

USD

3:09:22 PM

NYSE

XAC5_10008DJNV9

100

56.68

USD

3:09:34 PM

IEXG

XAC5_10008DJO11

100

56.68

USD

3:09:34 PM

IEXG

XAC5_10008DJO12

100

56.66

USD

3:09:48 PM

NYSE

XAC5_10008DJO2F

100

56.66

USD

3:09:48 PM

NYSE

XAC5_10008DJO2D

100

56.66

USD

3:09:48 PM

NYSE

XAC5_10008DJO2E

100

56.66

USD

3:09:48 PM

NYSE

XAC5_10008DJO2G

200

56.7

USD

3:10:20 PM

NYSE

XAC5_10008DJO57

88

56.69

USD

3:10:20 PM

NYSE

XAC5_10008DJO5A

100

56.69

USD

3:10:20 PM

NYSE

XAC5_10008DJO58

12

56.69

USD

3:10:20 PM

NYSE

XAC5_10008DJO59

88

56.69

USD

3:10:20 PM

NYSE

XAC5_10008DJO5D

1

56.69

USD

3:10:20 PM

NYSE

XAC5_10008DJO5E

12

56.69

USD

3:10:20 PM

NYSE

XAC5_10008DJO5C

99

56.69

USD

3:10:20 PM

NYSE

XAC5_10008DJO5G

1

56.69

USD

3:10:20 PM

NYSE

XAC5_10008DJO5F

199

56.69

USD

3:10:20 PM

NYSE

XAC5_10008DJO5H

200

56.73

USD

3:10:51 PM

NYSE

XAC5_10008DJOBJ

100

56.73

USD

3:10:51 PM

NYSE

XAC5_10008DJOBK

100

56.72

USD

3:10:53 PM

NYSE

XAC5_10008DJOBM

100

56.72

USD

3:10:54 PM

NYSE

XAC5_10008DJOBO

100

56.72

USD

3:10:54 PM

NYSE

XAC5_10008DJOBP

100

56.72

USD

3:10:54 PM

NYSE

XAC5_10008DJOBQ

100

56.72

USD

3:11:06 PM

NSDQ

XAC5_10008DJODR

79

56.72

USD

3:11:06 PM

NSDQ

XAC5_10008DJODQ

21

56.72

USD

3:11:06 PM

NSDQ

XAC5_10008DJODP

2

56.7

USD

3:11:21 PM

BATS

XAC5_10008DJOFP

200

56.74

USD

3:11:58 PM

NSDQ

XAC5_10008DJOIC

100

56.74

USD

3:11:58 PM

NSDQ

XAC5_10008DJOID

200

56.73

USD

3:11:58 PM

NYSE

XAC5_10008DJOIE

100

56.73

USD

3:11:58 PM

NYSE

XAC5_10008DJOIF

100

56.73

USD

3:11:58 PM

NSDQ

XAC5_10008DJOIH

100

56.73

USD

3:11:58 PM

NYSE

XAC5_10008DJOII

100

56.73

USD

3:11:58 PM

NSDQ

XAC5_10008DJOIG

100

56.72

USD

3:11:59 PM

NYSE

XAC5_10008DJOIK

100

56.72

USD

3:11:59 PM

NYSE

XAC5_10008DJOIL

6

56.74

USD

3:12:19 PM

NYSE

XAC5_10008DJOKD

100

56.74

USD

3:12:19 PM

NYSE

XAC5_10008DJOKC

94

56.74

USD

3:12:20 PM

NYSE

XAC5_10008DJOKE

100

56.72

USD

3:12:34 PM

NYSE

XAC5_10008DJOL7

57

56.72

USD

3:12:34 PM

NYSE

XAC5_10008DJOL8

43

56.72

USD

3:12:34 PM

NYSE

XAC5_10008DJOL6

100

56.72

USD

3:12:34 PM

NYSE

XAC5_10008DJOL5

100

56.73

USD

3:12:58 PM

NYSE

XAC5_10008DJOP5

24

56.73

USD

3:12:58 PM

NYSE

XAC5_10008DJOP4

76

56.73

USD

3:12:58 PM

NYSE

XAC5_10008DJOP3

100

56.73

USD

3:12:58 PM

NYSE

XAC5_10008DJOP6

100

56.71

USD

3:13:02 PM

NSDQ

XAC5_10008DJOPN

100

56.69

USD

3:13:11 PM

NYSE

XAC5_10008DJOR4

100

56.69

USD

3:13:11 PM

NYSE

XAC5_10008DJORF

100

56.69

USD

3:13:11 PM

NYSE

XAC5_10008DJORP

100

56.7

USD

3:13:36 PM

NYSE

XAC5_10008DJOVT

200

56.69

USD

3:13:43 PM

NYSE

XAC5_10008DJP03

100

56.68

USD

3:13:43 PM

NYSE

XAC5_10008DJP04

100

56.68

USD

3:13:54 PM

NYSE

XAC5_10008DJP0I

100

56.68

USD

3:13:54 PM

NYSE

XAC5_10008DJP0H

100

56.68

USD

3:13:54 PM

NYSE

XAC5_10008DJP0J

100

56.68

USD

3:14:05 PM

NSDQ

XAC5_10008DJP16

100

56.68

USD

3:14:05 PM

NSDQ

XAC5_10008DJP18

100

56.67

USD

3:14:18 PM

NYSE

XAC5_10008DJP1P

100

56.67

USD

3:14:23 PM

NYSE

XAC5_10008DJP23

100

56.67

USD

3:14:28 PM

NYSE

XAC5_10008DJP28

11

56.67

USD

3:14:28 PM

NYSE

XAC5_10008DJP29

89

56.67

USD

3:14:28 PM

NYSE

XAC5_10008DJP2A

100

56.67

USD

3:14:28 PM

NYSE

XAC5_10008DJP2B

100

56.67

USD

3:14:28 PM

NYSE

XAC5_10008DJP2C

100

56.64

USD

3:14:37 PM

NYSE

XAC5_10008DJP2J

100

56.64

USD

3:14:57 PM

NYSE

XAC5_10008DJP47

100

56.64

USD

3:14:57 PM

NYSE

XAC5_10008DJP48

100

56.64

USD

3:14:57 PM

NYSE

XAC5_10008DJP49

100

56.64

USD

3:14:58 PM

NYSE

XAC5_10008DJP4B

100

56.59

USD

3:15:02 PM

NSDQ

XAC5_10008DJP4R

100

56.61

USD

3:15:22 PM

NSDQ

XAC5_10008DJP64

100

56.61

USD

3:15:22 PM

NSDQ

XAC5_10008DJP67

100

56.59

USD

3:15:25 PM

NYSE

XAC5_10008DJP6K

100

56.59

USD

3:15:25 PM

NYSE

XAC5_10008DJP6J

100

56.59

USD

3:15:25 PM

NYSE

XAC5_10008DJP6I

100

56.58

USD

3:15:31 PM

ARCX

XAC5_10008DJP71

100

56.6

USD

3:15:33 PM

NSDQ

XAC5_10008DJP7D

100

56.6

USD

3:15:33 PM

NSDQ

XAC5_10008DJP7E

100

56.59

USD

3:15:34 PM

ARCX

XAC5_10008DJP7G

100

56.59

USD

3:16:02 PM

NYSE

XAC5_10008DJP8V

100

56.59

USD

3:16:02 PM

NYSE

XAC5_10008DJP90

100

56.6

USD

3:16:30 PM

NSDQ

XAC5_10008DJPAR

100

56.62

USD

3:16:47 PM

NYSE

XAC5_10008DJPCA

100

56.62

USD

3:16:47 PM

NYSE

XAC5_10008DJPCB

100

56.62

USD

3:16:47 PM

NYSE

XAC5_10008DJPCC

100

56.62

USD

3:16:47 PM

NYSE

XAC5_10008DJPCD

26

56.62

USD

3:16:47 PM

NYSE

XAC5_10008DJPCE

74

56.62

USD

3:16:47 PM

NYSE

XAC5_10008DJPCF

100

56.62

USD

3:16:48 PM

NSDQ

XAC5_10008DJPCI

100

56.66

USD

3:17:43 PM

NYSE

XAC5_10008DJPEL

100

56.66

USD

3:17:43 PM

NYSE

XAC5_10008DJPEM

12

56.66

USD

3:17:44 PM

NYSE

XAC5_10008DJPEO

100

56.66

USD

3:17:44 PM

NYSE

XAC5_10008DJPEN

88

56.66

USD

3:17:44 PM

NYSE

XAC5_10008DJPEQ

10

56.65

USD

3:17:51 PM

NYSE

XAC5_10008DJPF2

90

56.65

USD

3:17:51 PM

NYSE

XAC5_10008DJPF3

100

56.65

USD

3:17:51 PM

NYSE

XAC5_10008DJPF4

100

56.65

USD

3:17:51 PM

NYSE

XAC5_10008DJPF5

100

56.65

USD

3:17:51 PM

NYSE

XAC5_10008DJPF6

100

56.64

USD

3:18:11 PM

NYSE

XAC5_10008DJPIC

100

56.64

USD

3:18:11 PM

NYSE

XAC5_10008DJPID

100

56.64

USD

3:18:11 PM

NYSE

XAC5_10008DJPIA

100

56.64

USD

3:18:11 PM

NYSE

XAC5_10008DJPI9

100

56.64

USD

3:18:11 PM

NYSE

XAC5_10008DJPI8

200

56.64

USD

3:18:11 PM

NYSE

XAC5_10008DJPI7

100

56.64

USD

3:18:11 PM

NYSE

XAC5_10008DJPI6

100

56.64

USD

3:18:11 PM

NYSE

XAC5_10008DJPI5

100

56.64

USD

3:18:11 PM

NYSE

XAC5_10008DJPIB

100

56.64

USD

3:18:11 PM

NYSE

XAC5_10008DJPIE

100

56.64

USD

3:18:11 PM

NYSE

XAC5_10008DJPIF

100

56.64

USD

3:18:21 PM

ARCX

XAC5_10008DJPIU

100

56.63

USD

3:18:24 PM

NYSE

XAC5_10008DJPJ8

24

56.63

USD

3:18:24 PM

NYSE

XAC5_10008DJPJ9

76

56.63

USD

3:18:24 PM

NYSE

XAC5_10008DJPJB

100

56.62

USD

3:18:47 PM

NYSE

XAC5_10008DJPK7

75

56.62

USD

3:18:47 PM

NYSE

XAC5_10008DJPK8

25

56.62

USD

3:18:47 PM

NYSE

XAC5_10008DJPK9

75

56.62

USD

3:18:47 PM

NYSE

XAC5_10008DJPKA

100

56.62

USD

3:18:47 PM

NYSE

XAC5_10008DJPK6

100

56.62

USD

3:18:47 PM

NYSE

XAC5_10008DJPK5

25

56.62

USD

3:18:47 PM

NYSE

XAC5_10008DJPKB

100

56.62

USD

3:18:47 PM

NYSE

XAC5_10008DJPKC

100

56.6

USD

3:19:01 PM

NYSE

XAC5_10008DJPM4

100

56.6

USD

3:19:01 PM

NYSE

XAC5_10008DJPM5

100

56.6

USD

3:19:01 PM

NYSE

XAC5_10008DJPM7

100

56.6

USD

3:19:01 PM

NYSE

XAC5_10008DJPM6

100

56.6

USD

3:19:16 PM

NYSE

XAC5_10008DJPN4

25

56.6

USD

3:19:16 PM

NYSE

XAC5_10008DJPN6

75

56.6

USD

3:19:16 PM

NYSE

XAC5_10008DJPN7

25

56.6

USD

3:19:16 PM

NYSE

XAC5_10008DJPN9

75

56.6

USD

3:19:16 PM

NYSE

XAC5_10008DJPN5

100

56.58

USD

3:19:48 PM

NYSE

XAC5_10008DJPPV

100

56.58

USD

3:20:04 PM

NYSE

XAC5_10008DJPR3

100

56.58

USD

3:20:04 PM

NYSE

XAC5_10008DJPR4

100

56.58

USD

3:20:04 PM

NYSE

XAC5_10008DJPR5

100

56.58

USD

3:20:04 PM

NYSE

XAC5_10008DJPR6

100

56.57

USD

3:20:29 PM

NYSE

XAC5_10008DJPSG

100

56.57

USD

3:20:29 PM

NYSE

XAC5_10008DJPSH

85

56.57

USD

3:20:29 PM

NYSE

XAC5_10008DJPSK

85

56.57

USD

3:20:29 PM

NYSE

XAC5_10008DJPSO

85

56.57

USD

3:20:29 PM

NYSE

XAC5_10008DJPSN

15

56.57

USD

3:20:29 PM

NYSE

XAC5_10008DJPSM

15

56.57

USD

3:20:29 PM

NYSE

XAC5_10008DJPSL

100

56.57

USD

3:20:29 PM

NYSE

XAC5_10008DJPSP

15

56.57

USD

3:20:29 PM

NYSE

XAC5_10008DJPSQ

85

56.57

USD

3:20:29 PM

NYSE

XAC5_10008DJPSR

15

56.57

USD

3:20:29 PM

NYSE

XAC5_10008DJPSJ

100

56.57

USD

3:20:29 PM

NYSE

XAC5_10008DJPSI

100

56.56

USD

3:20:29 PM

NYSE

XAC5_10008DJPSS

100

56.57

USD

3:21:07 PM

NSDQ

XAC5_10008DJQ05

197

56.57

USD

3:21:07 PM

NSDQ

XAC5_10008DJQ06

3

56.57

USD

3:21:07 PM

NSDQ

XAC5_10008DJQ07

36

56.56

USD

3:21:08 PM

NYSE

XAC5_10008DJQ0C

14

56.56

USD

3:21:08 PM

NYSE

XAC5_10008DJQ0L

14

56.56

USD

3:21:08 PM

NYSE

XAC5_10008DJQ0K

86

56.56

USD

3:21:08 PM

NYSE

XAC5_10008DJQ0J

100

56.56

USD

3:21:08 PM

NYSE

XAC5_10008DJQ0H

6

56.56

USD

3:21:08 PM

NYSE

XAC5_10008DJQ0D

100

56.56

USD

3:21:08 PM

NYSE

XAC5_10008DJQ09

14

56.56

USD

3:21:08 PM

NYSE

XAC5_10008DJQ0I

100

56.56

USD

3:21:08 PM

NYSE

XAC5_10008DJQ08

100

56.56

USD

3:21:08 PM

NYSE

XAC5_10008DJQ0A

94

56.56

USD

3:21:08 PM

NYSE

XAC5_10008DJQ0B

64

56.56

USD

3:21:08 PM

NYSE

XAC5_10008DJQ0E

86

56.56

USD

3:21:08 PM

NYSE

XAC5_10008DJQ0F

86

56.56

USD

3:21:08 PM

NYSE

XAC5_10008DJQ0G

100

56.57

USD

3:21:48 PM

NYSE

XAC5_10008DJQ40

75

56.57

USD

3:21:48 PM

NYSE

XAC5_10008DJQ43

100

56.59

USD

3:21:59 PM

NSDQ

XAC5_10008DJQ4U

200

56.59

USD

3:21:59 PM

NYSE

XAC5_10008DJQ4V

100

56.59

USD

3:21:59 PM

NSDQ

XAC5_10008DJQ54

100

56.59

USD

3:22:19 PM

ARCX

XAC5_10008DJQ6I

100

56.59

USD

3:22:19 PM

ARCX

XAC5_10008DJQ6J

100

56.59

USD

3:22:28 PM

ARCX

XAC5_10008DJQ6V

19

56.58

USD

3:22:28 PM

NYSE

XAC5_10008DJQ74

25

56.58

USD

3:22:28 PM

NYSE

XAC5_10008DJQ76

81

56.58

USD

3:22:28 PM

NYSE

XAC5_10008DJQ75

100

56.58

USD

3:22:28 PM

NYSE

XAC5_10008DJQ71

100

56.58

USD

3:22:28 PM

NYSE

XAC5_10008DJQ72

75

56.58

USD

3:22:28 PM

NYSE

XAC5_10008DJQ73

100

56.57

USD

3:22:46 PM

NYSE

XAC5_10008DJQ7S

25

56.57

USD

3:22:46 PM

NYSE

XAC5_10008DJQ7Q

75

56.57

USD

3:22:46 PM

NYSE

XAC5_10008DJQ7R

58

56.57

USD

3:22:46 PM

NYSE

XAC5_10008DJQ81

58

56.57

USD

3:22:46 PM

NYSE

XAC5_10008DJQ7V

92

56.57

USD

3:22:46 PM

NYSE

XAC5_10008DJQ7U

8

56.57

USD

3:22:46 PM

NYSE

XAC5_10008DJQ7T

42

56.57

USD

3:22:46 PM

NYSE

XAC5_10008DJQ80

42

56.57

USD

3:22:46 PM

NYSE

XAC5_10008DJQ82

58

56.57

USD

3:22:46 PM

NYSE

XAC5_10008DJQ83

42

56.57

USD

3:22:46 PM

NYSE

XAC5_10008DJQ84

58

56.57

USD

3:22:46 PM

NYSE

XAC5_10008DJQ85

42

56.57

USD

3:22:46 PM

NYSE

XAC5_10008DJQ86

13

56.58

USD

3:22:48 PM

NSDQ

XAC5_10008DJQ89

11

56.58

USD

3:22:48 PM

NSDQ

XAC5_10008DJQ88

100

56.61

USD

3:22:59 PM

NYSE

XAC5_10008DJQ94

200

56.61

USD

3:22:59 PM

NYSE

XAC5_10008DJQ93

100

56.6

USD

3:22:59 PM

NSDQ

XAC5_10008DJQ95

100

56.61

USD

3:23:22 PM

NYSE

XAC5_10008DJQCB

200

56.61

USD

3:23:22 PM

NYSE

XAC5_10008DJQCA

100

56.6

USD

3:23:22 PM

MEMX

XAC5_10008DJQCC

100

56.59

USD

3:23:22 PM

ARCX

XAC5_10008DJQCD

200

56.61

USD

3:23:41 PM

NYSE

XAC5_10008DJQDI

100

56.61

USD

3:23:41 PM

NSDQ

XAC5_10008DJQDG

100

56.61

USD

3:23:41 PM

NSDQ

XAC5_10008DJQDH

50

56.61

USD

3:23:41 PM

NYSE

XAC5_10008DJQDL

50

56.61

USD

3:23:41 PM

NYSE

XAC5_10008DJQDK

100

56.61

USD

3:23:41 PM

NYSE

XAC5_10008DJQDJ

100

56.59

USD

3:23:41 PM

NYSE

XAC5_10008DJQDM

100

56.63

USD

3:24:39 PM

NYSE

XAC5_10008DJQH5

100

56.63

USD

3:24:39 PM

NYSE

XAC5_10008DJQH4

100

56.63

USD

3:24:39 PM

NSDQ

XAC5_10008DJQH7

100

56.63

USD

3:24:39 PM

NSDQ

XAC5_10008DJQH6

100

56.64

USD

3:24:58 PM

BATS

XAC5_10008DJQHN

100

56.64

USD

3:25:00 PM

BATS

XAC5_10008DJQHT

70

56.64

USD

3:25:03 PM

BATS

XAC5_10008DJQI4

100

56.64

USD

3:25:39 PM

NYSE

XAC5_10008DJQLF

100

56.64

USD

3:25:39 PM

NYSE

XAC5_10008DJQLG

100

56.64

USD

3:25:39 PM

NYSE

XAC5_10008DJQLO

16

56.64

USD

3:25:39 PM

NYSE

XAC5_10008DJQLS

16

56.64

USD

3:25:39 PM

NYSE

XAC5_10008DJQLR

84

56.64

USD

3:25:39 PM

NYSE

XAC5_10008DJQLQ

84

56.64

USD

3:25:39 PM

NYSE

XAC5_10008DJQLT

84

56.64

USD

3:25:39 PM

NYSE

XAC5_10008DJQLU

16

56.64

USD

3:25:39 PM

NYSE

XAC5_10008DJQLP

84

56.64

USD

3:25:39 PM

NYSE

XAC5_10008DJQLV

16

56.64

USD

3:25:39 PM

NYSE

XAC5_10008DJQM1

100

56.63

USD

3:25:39 PM

ARCX

XAC5_10008DJQMA

100

56.64

USD

3:25:39 PM

ARCX

XAC5_10008DJQMV

100

56.62

USD

3:25:39 PM

NYSE

XAC5_10008DJQNG

100

56.62

USD

3:25:39 PM

NYSE

XAC5_10008DJQNI

58

56.62

USD

3:25:39 PM

NYSE

XAC5_10008DJQNJ

42

56.62

USD

3:25:39 PM

NYSE

XAC5_10008DJQNM

100

56.62

USD

3:25:39 PM

NYSE

XAC5_10008DJQNP

100

56.62

USD

3:25:39 PM

NYSE

XAC5_10008DJQNN

100

56.62

USD

3:25:39 PM

NYSE

XAC5_10008DJQNO

100

56.62

USD

3:25:39 PM

NYSE

XAC5_10008DJQNQ

100

56.61

USD

3:25:44 PM

NSDQ

XAC5_10008DJQOI

100

56.6

USD

3:25:45 PM

NSDQ

XAC5_10008DJQON

100

56.6

USD

3:25:51 PM

NSDQ

XAC5_10008DJQP6

100

56.59

USD

3:25:59 PM

NSDQ

XAC5_10008DJQQ3

2

56.58

USD

3:26:04 PM

ARCX

XAC5_10008DJQQS

98

56.58

USD

3:26:04 PM

ARCX

XAC5_10008DJQQT

100

56.56

USD

3:26:13 PM

BATS

XAC5_10008DJQRV

100

56.56

USD

3:26:54 PM

NSDQ

XAC5_10008DJQTU

100

56.56

USD

3:26:54 PM

NSDQ

XAC5_10008DJQTT

100

56.56

USD

3:27:08 PM

NYSE

XAC5_10008DJQV4

100

56.56

USD

3:27:08 PM

NYSE

XAC5_10008DJQV3

25

56.55

USD

3:27:08 PM

NYSE

XAC5_10008DJQVD

100

56.55

USD

3:27:08 PM

NYSE

XAC5_10008DJQVE

25

56.55

USD

3:27:08 PM

NYSE

XAC5_10008DJQVB

75

56.55

USD

3:27:08 PM

NYSE

XAC5_10008DJQV8

75

56.55

USD

3:27:08 PM

NYSE

XAC5_10008DJQV9

25

56.55

USD

3:27:08 PM

NYSE

XAC5_10008DJQVA

100

56.55

USD

3:27:08 PM

NYSE

XAC5_10008DJQV6

100

56.55

USD

3:27:08 PM

NYSE

XAC5_10008DJQV7

75

56.55

USD

3:27:08 PM

NYSE

XAC5_10008DJQVC

100

56.54

USD

3:27:16 PM

IEXG

XAC5_10008DJQVV

100

56.53

USD

3:27:16 PM

NSDQ

XAC5_10008DJR00

100

56.53

USD

3:27:41 PM

ARCX

XAC5_10008DJR28

100

56.53

USD

3:27:48 PM

NSDQ

XAC5_10008DJR2H

100

56.53

USD

3:27:48 PM

NSDQ

XAC5_10008DJR2I

46

56.52

USD

3:27:50 PM

NYSE

XAC5_10008DJR2J

100

56.54

USD

3:28:27 PM

BATS

XAC5_10008DJR56

100

56.54

USD

3:28:27 PM

BATS

XAC5_10008DJR57

79

56.54

USD

3:29:02 PM

NYSE

XAC5_10008DJR7T

24

56.54

USD

3:29:03 PM

NYSE

XAC5_10008DJR7V

21

56.54

USD

3:29:03 PM

NYSE

XAC5_10008DJR7U

100

56.54

USD

3:29:03 PM

NYSE

XAC5_10008DJR83

79

56.54

USD

3:29:03 PM

NYSE

XAC5_10008DJR81

76

56.54

USD

3:29:03 PM

NYSE

XAC5_10008DJR82

100

56.54

USD

3:29:03 PM

NYSE

XAC5_10008DJR84

100

56.54

USD

3:29:03 PM

NYSE

XAC5_10008DJR85

50

56.53

USD

3:29:08 PM

NYSE

XAC5_10008DJR8N

100

56.53

USD

3:29:08 PM

NYSE

XAC5_10008DJR8M

50

56.53

USD

3:29:08 PM

NYSE

XAC5_10008DJR8O

100

56.53

USD

3:29:08 PM

NYSE

XAC5_10008DJR8P

100

56.53

USD

3:29:08 PM

NYSE

XAC5_10008DJR8Q

100

56.54

USD

3:29:12 PM

NSDQ

XAC5_10008DJR9A

100

56.53

USD

3:30:02 PM

NYSE

XAC5_10008DJRCR

20

56.53

USD

3:30:02 PM

NYSE

XAC5_10008DJRCV

100

56.53

USD

3:30:02 PM

NYSE

XAC5_10008DJRD1

100

56.53

USD

3:30:02 PM

NYSE

XAC5_10008DJRCT

100

56.53

USD

3:30:02 PM

NYSE

XAC5_10008DJRCQ

100

56.53

USD

3:30:02 PM

NYSE

XAC5_10008DJRCS

100

56.53

USD

3:30:02 PM

NYSE

XAC5_10008DJRD3

100

56.53

USD

3:30:02 PM

NYSE

XAC5_10008DJRD0

100

56.53

USD

3:30:02 PM

NYSE

XAC5_10008DJRD2

100

56.53

USD

3:30:02 PM

NYSE

XAC5_10008DJRCU

80

56.53

USD

3:30:02 PM

NYSE

XAC5_10008DJRD4

8

56.52

USD

3:30:04 PM

NYSE

XAC5_10008DJRDC

2

56.52

USD

3:30:22 PM

NYSE

XAC5_10008DJRF8

100

56.52

USD

3:30:22 PM

NYSE

XAC5_10008DJRFL

100

56.52

USD

3:30:22 PM

NYSE

XAC5_10008DJRFJ

108

56.52

USD

3:30:22 PM

NYSE

XAC5_10008DJRFI

100

56.52

USD

3:30:22 PM

NYSE

XAC5_10008DJRFH

100

56.52

USD

3:30:22 PM

NYSE

XAC5_10008DJRFG

11

56.52

USD

3:30:22 PM

NYSE

XAC5_10008DJRFF

89

56.52

USD

3:30:22 PM

NYSE

XAC5_10008DJRFE

11

56.52

USD

3:30:22 PM

NYSE

XAC5_10008DJRFD

89

56.52

USD

3:30:22 PM

NYSE

XAC5_10008DJRFC

100

56.52

USD

3:30:22 PM

NYSE

XAC5_10008DJRFB

23

56.52

USD

3:30:22 PM

NYSE

XAC5_10008DJRFA

75

56.52

USD

3:30:22 PM

NYSE

XAC5_10008DJRF9

98

56.52

USD

3:30:22 PM

NYSE

XAC5_10008DJRF7

100

56.52

USD

3:30:22 PM

NYSE

XAC5_10008DJRF6

100

56.52

USD

3:30:22 PM

NYSE

XAC5_10008DJRF5

2

56.52

USD

3:30:22 PM

NYSE

XAC5_10008DJRF4

100

56.52

USD

3:30:22 PM

NYSE

XAC5_10008DJRF3

46

56.52

USD

3:30:22 PM

NYSE

XAC5_10008DJRF2

46

56.52

USD

3:30:22 PM

NYSE

XAC5_10008DJRF1

79

56.53

USD

3:31:37 PM

NYSE

XAC5_10008DJRO8

100

56.53

USD

3:31:37 PM

NYSE

XAC5_10008DJRO7

100

56.53

USD

3:31:37 PM

NYSE

XAC5_10008DJRO6

100

56.57

USD

3:32:20 PM

NYSE

XAC5_10008DJRS9

100

56.59

USD

3:32:57 PM

MLIX

XAC5_10008DJRUU

100

56.59

USD

3:33:02 PM

MLIX

XAC5_10008DJRV7

100

56.58

USD

3:33:04 PM

NSDQ

XAC5_10008DJS0B

196

56.58

USD

3:33:04 PM

NSDQ

XAC5_10008DJS0C

100

56.58

USD

3:33:04 PM

NYSE

XAC5_10008DJS09

198

56.58

USD

3:33:04 PM

NYSE

XAC5_10008DJS08

202

56.58

USD

3:33:04 PM

NYSE

XAC5_10008DJS07

100

56.58

USD

3:33:04 PM

NYSE

XAC5_10008DJS06

200

56.58

USD

3:33:04 PM

NYSE

XAC5_10008DJS05

100

56.58

USD

3:33:04 PM

NYSE

XAC5_10008DJS04

200

56.58

USD

3:33:04 PM

NYSE

XAC5_10008DJS03

100

56.58

USD

3:33:04 PM

NSDQ

XAC5_10008DJS0A

4

56.58

USD

3:33:04 PM

NSDQ

XAC5_10008DJS0D

200

56.64

USD

3:33:52 PM

NYSE

XAC5_10008DJS57

100

56.65

USD

3:33:57 PM

NYSE

XAC5_10008DJS5F

100

56.65

USD

3:33:57 PM

NYSE

XAC5_10008DJS5H

88

56.65

USD

3:33:57 PM

NYSE

XAC5_10008DJS5G

100

56.65

USD

3:33:57 PM

NYSE

XAC5_10008DJS5J

50

56.65

USD

3:33:57 PM

NYSE

XAC5_10008DJS5I

100

56.65

USD

3:33:57 PM

NYSE

XAC5_10008DJS5K

22

56.65

USD

3:33:57 PM

NYSE

XAC5_10008DJS5L

200

56.69

USD

3:34:05 PM

NSDQ

XAC5_10008DJS76

200

56.69

USD

3:34:05 PM

NYSE

XAC5_10008DJS7A

100

56.69

USD

3:34:05 PM

NSDQ

XAC5_10008DJS75

400

56.69

USD

3:34:05 PM

NSDQ

XAC5_10008DJS77

300

56.69

USD

3:34:05 PM

NYSE

XAC5_10008DJS78

1300

56.69

USD

3:34:05 PM

NYSE

XAC5_10008DJS79

100

56.69

USD

3:34:05 PM

NYSE

XAC5_10008DJS7B

100

56.68

USD

3:34:10 PM

NYSE

XAC5_10008DJS83

200

56.68

USD

3:34:10 PM

NYSE

XAC5_10008DJS82

100

56.68

USD

3:34:10 PM

NYSE

XAC5_10008DJS81

200

56.68

USD

3:34:10 PM

NSDQ

XAC5_10008DJS89

50

56.67

USD

3:34:28 PM

NSDQ

XAC5_10008DJSAO

100

56.67

USD

3:34:28 PM

NSDQ

XAC5_10008DJSAN

50

56.67

USD

3:34:28 PM

NSDQ

XAC5_10008DJSAQ

100

56.67

USD

3:34:28 PM

NSDQ

XAC5_10008DJSAP

100

56.67

USD

3:34:28 PM

NSDQ

XAC5_10008DJSAS

13

56.65

USD

3:34:37 PM

NSDQ

XAC5_10008DJSBO

87

56.65

USD

3:34:37 PM

NSDQ

XAC5_10008DJSBN

100

56.63

USD

3:34:45 PM

NSDQ

XAC5_10008DJSCT

95

56.63

USD

3:35:05 PM

NSDQ

XAC5_10008DJSEQ

200

56.63

USD

3:35:05 PM

NSDQ

XAC5_10008DJSEP

100

56.63

USD

3:35:05 PM

NSDQ

XAC5_10008DJSES

5

56.63

USD

3:35:05 PM

NSDQ

XAC5_10008DJSER

100

56.62

USD

3:35:05 PM

NSDQ

XAC5_10008DJSET

100

56.62

USD

3:35:05 PM

NSDQ

XAC5_10008DJSEU

100

56.6

USD

3:36:07 PM

NYSE

XAC5_10008DJSJO

100

56.6

USD

3:36:07 PM

NYSE

XAC5_10008DJSJP

100

56.6

USD

3:36:07 PM

NYSE

XAC5_10008DJSJQ

100

56.6

USD

3:36:07 PM

NYSE

XAC5_10008DJSJR

100

56.6

USD

3:36:07 PM

NYSE

XAC5_10008DJSJS

100

56.6

USD

3:36:07 PM

NYSE

XAC5_10008DJSK3

50

56.6

USD

3:36:07 PM

NYSE

XAC5_10008DJSK2

100

56.6

USD

3:36:07 PM

NYSE

XAC5_10008DJSJT

50

56.6

USD

3:36:07 PM

NYSE

XAC5_10008DJSJV

50

56.6

USD

3:36:07 PM

NYSE

XAC5_10008DJSK0

50

56.6

USD

3:36:07 PM

NYSE

XAC5_10008DJSK1

100

56.6

USD

3:36:07 PM

NYSE

XAC5_10008DJSJU

100

56.59

USD

3:36:07 PM

NSDQ

XAC5_10008DJSK8

4

56.59

USD

3:36:07 PM

NSDQ

XAC5_10008DJSK9

100

56.59

USD

3:36:07 PM

NSDQ

XAC5_10008DJSK4

100

56.59

USD

3:36:07 PM

NSDQ

XAC5_10008DJSK5

100

56.59

USD

3:36:07 PM

NSDQ

XAC5_10008DJSK6

100

56.59

USD

3:36:07 PM

NSDQ

XAC5_10008DJSK7

94

56.59

USD

3:36:07 PM

NSDQ

XAC5_10008DJSKB

2

56.59

USD

3:36:07 PM

NSDQ

XAC5_10008DJSKA

100

56.58

USD

3:36:23 PM

NYSE

XAC5_10008DJSLJ

100

56.58

USD

3:36:23 PM

NYSE

XAC5_10008DJSLM

71

56.58

USD

3:36:23 PM

NYSE

XAC5_10008DJSLL

29

56.58

USD

3:36:23 PM

NYSE

XAC5_10008DJSLK

100

56.57

USD

3:36:39 PM

NYSE

XAC5_10008DJSNB

100

56.57

USD

3:36:39 PM

NYSE

XAC5_10008DJSN9

100

56.57

USD

3:36:39 PM

NYSE

XAC5_10008DJSNA

100

56.54

USD

3:37:07 PM

NYSE

XAC5_10008DJSP8

100

56.54

USD

3:37:09 PM

NYSE

XAC5_10008DJSPH

100

56.54

USD

3:37:23 PM

NYSE

XAC5_10008DJSQN

100

56.54

USD

3:37:54 PM

NYSE

XAC5_10008DJSS8

100

56.54

USD

3:37:54 PM

NYSE

XAC5_10008DJSS7

25

56.54

USD

3:37:54 PM

NYSE

XAC5_10008DJSS6

2

56.54

USD

3:37:54 PM

NYSE

XAC5_10008DJSSA

75

56.54

USD

3:37:54 PM

NYSE

XAC5_10008DJSS9

100

56.54

USD

3:37:54 PM

NYSE

XAC5_10008DJSSC

50

56.54

USD

3:37:54 PM

NYSE

XAC5_10008DJSSB

50

56.54

USD

3:37:54 PM

NYSE

XAC5_10008DJSSE

50

56.54

USD

3:37:54 PM

NYSE

XAC5_10008DJSSD

98

56.54

USD

3:37:54 PM

NYSE

XAC5_10008DJSSF

100

56.54

USD

3:37:54 PM

NYSE

XAC5_10008DJSSI

100

56.54

USD

3:37:54 PM

NYSE

XAC5_10008DJSSG

100

56.54

USD

3:37:54 PM

NYSE

XAC5_10008DJSSH

50

56.54

USD

3:37:54 PM

NYSE

XAC5_10008DJSSR

50

56.54

USD

3:37:54 PM

NYSE

XAC5_10008DJSSQ

50

56.54

USD

3:37:54 PM

NYSE

XAC5_10008DJSST

100

56.54

USD

3:37:54 PM

NYSE

XAC5_10008DJSSS

100

56.54

USD

3:37:55 PM

NYSE

XAC5_10008DJSSU

100

56.54

USD

3:38:03 PM

NYSE

XAC5_10008DJSU2

100

56.54

USD

3:38:03 PM

NYSE

XAC5_10008DJSU3

100

56.54

USD

3:38:05 PM

NYSE

XAC5_10008DJSUA

79

56.55

USD

3:38:17 PM

NSDQ

XAC5_10008DJSVJ

21

56.55

USD

3:38:17 PM

NSDQ

XAC5_10008DJSVK

100

56.55

USD

3:38:38 PM

NYSE

XAC5_10008DJT12

100

56.55

USD

3:38:55 PM

NYSE

XAC5_10008DJT2I

100

56.55

USD

3:38:55 PM

NYSE

XAC5_10008DJT2K

100

56.55

USD

3:38:55 PM

NYSE

XAC5_10008DJT2J

100

56.55

USD

3:38:55 PM

NYSE

XAC5_10008DJT2H

100

56.55

USD

3:38:55 PM

NYSE

XAC5_10008DJT2G

100

56.55

USD

3:38:55 PM

NYSE

XAC5_10008DJT2F

100

56.54

USD

3:38:57 PM

NYSE

XAC5_10008DJT2M

91

56.54

USD

3:38:57 PM

NYSE

XAC5_10008DJT2O

100

56.54

USD

3:38:57 PM

NYSE

XAC5_10008DJT2N

100

56.54

USD

3:38:57 PM

NYSE

XAC5_10008DJT2R

9

56.54

USD

3:38:57 PM

NYSE

XAC5_10008DJT2P

100

56.54

USD

3:38:57 PM

NYSE

XAC5_10008DJT2Q

9

56.54

USD

3:38:57 PM

NYSE

XAC5_10008DJT2S

91

56.54

USD

3:38:57 PM

NYSE

XAC5_10008DJT2T

100

56.58

USD

3:39:53 PM

NYSE

XAC5_10008DJT8F

100

56.61

USD

3:40:35 PM

NYSE

XAC5_10008DJTD2

100

56.61

USD

3:40:35 PM

NYSE

XAC5_10008DJTD1

200

56.61

USD

3:40:35 PM

NYSE

XAC5_10008DJTD0

200

56.61

USD

3:40:35 PM

NYSE

XAC5_10008DJTCV

200

56.61

USD

3:40:35 PM

NYSE

XAC5_10008DJTCU

200

56.61

USD

3:40:35 PM

NSDQ

XAC5_10008DJTCT

200

56.61

USD

3:40:35 PM

NSDQ

XAC5_10008DJTCS

100

56.61

USD

3:40:35 PM

NYSE

XAC5_10008DJTCQ

2

56.61

USD

3:40:35 PM

NYSE

XAC5_10008DJTCP

98

56.61

USD

3:40:35 PM

NYSE

XAC5_10008DJTCO

100

56.61

USD

3:40:35 PM

NSDQ

XAC5_10008DJTCR

75

56.6

USD

3:40:36 PM

NYSE

XAC5_10008DJTD7

75

56.6

USD

3:40:36 PM

NYSE

XAC5_10008DJTDD

25

56.6

USD

3:40:36 PM

NYSE

XAC5_10008DJTDC

75

56.6

USD

3:40:36 PM

NYSE

XAC5_10008DJTDB

100

56.6

USD

3:40:36 PM

NYSE

XAC5_10008DJTD8

75

56.6

USD

3:40:36 PM

NYSE

XAC5_10008DJTD9

25

56.6

USD

3:40:36 PM

NYSE

XAC5_10008DJTDA

200

56.6

USD

3:40:36 PM

NSDQ

XAC5_10008DJTD3

200

56.6

USD

3:40:36 PM

NYSE

XAC5_10008DJTD6

100

56.6

USD

3:40:36 PM

NSDQ

XAC5_10008DJTD5

200

56.6

USD

3:40:36 PM

NYSE

XAC5_10008DJTD4

42

56.6

USD

3:40:36 PM

NSDQ

XAC5_10008DJTDG

25

56.6

USD

3:40:36 PM

NYSE

XAC5_10008DJTDF

25

56.6

USD

3:40:36 PM

NYSE

XAC5_10008DJTDE

58

56.6

USD

3:40:36 PM

NSDQ

XAC5_10008DJTDH

100

56.59

USD

3:40:50 PM

NYSE

XAC5_10008DJTF2

31

56.59

USD

3:40:50 PM

NYSE

XAC5_10008DJTF9

69

56.59

USD

3:40:50 PM

NYSE

XAC5_10008DJTF8

31

56.59

USD

3:40:50 PM

NYSE

XAC5_10008DJTF7

69

56.59

USD

3:40:50 PM

NYSE

XAC5_10008DJTF6

42

56.59

USD

3:40:50 PM

NYSE

XAC5_10008DJTF5

58

56.59

USD

3:40:50 PM

NYSE

XAC5_10008DJTF4

100

56.59

USD

3:40:50 PM

NYSE

XAC5_10008DJTF3

100

56.57

USD

3:41:11 PM

NYSE

XAC5_10008DJTHM

100

56.57

USD

3:41:11 PM

NYSE

XAC5_10008DJTHL

100

56.6

USD

3:41:11 PM

NYSE

XAC5_10008DJTHP

100

56.61

USD

3:41:27 PM

NYSE

XAC5_10008DJTK2

28

56.61

USD

3:41:27 PM

NYSE

XAC5_10008DJTK4

32

56.61

USD

3:41:28 PM

NYSE

XAC5_10008DJTK8

54

56.61

USD

3:41:28 PM

NYSE

XAC5_10008DJTK6

72

56.61

USD

3:41:28 PM

NYSE

XAC5_10008DJTK5

46

56.61

USD

3:41:28 PM

NYSE

XAC5_10008DJTK7

68

56.61

USD

3:41:43 PM

NYSE

XAC5_10008DJTMC

100

56.61

USD

3:41:43 PM

NYSE

XAC5_10008DJTMD

100

56.61

USD

3:41:43 PM

NYSE

XAC5_10008DJTME

32

56.61

USD

3:41:43 PM

NYSE

XAC5_10008DJTMB

25

56.61

USD

3:41:43 PM

NYSE

XAC5_10008DJTMI

75

56.61

USD

3:41:43 PM

NYSE

XAC5_10008DJTMK

25

56.61

USD

3:41:43 PM

NYSE

XAC5_10008DJTML

25

56.61

USD

3:41:43 PM

NYSE

XAC5_10008DJTMO

75

56.61

USD

3:41:43 PM

NYSE

XAC5_10008DJTMM

25

56.61

USD

3:41:43 PM

NYSE

XAC5_10008DJTMJ

75

56.61

USD

3:41:43 PM

NYSE

XAC5_10008DJTMH

75

56.61

USD

3:41:43 PM

NYSE

XAC5_10008DJTMG

100

56.61

USD

3:41:43 PM

NYSE

XAC5_10008DJTMF

100

56.6

USD

3:41:43 PM

NYSE

XAC5_10008DJTMQ

100

56.6

USD

3:41:43 PM

NYSE

XAC5_10008DJTMP

100

56.6

USD

3:41:43 PM

NYSE

XAC5_10008DJTMR

100

56.6

USD

3:41:43 PM

NYSE

XAC5_10008DJTMS

100

56.6

USD

3:41:43 PM

NYSE

XAC5_10008DJTMT

100

56.6

USD

3:41:57 PM

NYSE

XAC5_10008DJTNG

100

56.6

USD

3:41:57 PM

NYSE

XAC5_10008DJTNH

100

56.6

USD

3:41:57 PM

NYSE

XAC5_10008DJTNI

100

56.6

USD

3:41:57 PM

NYSE

XAC5_10008DJTNJ

100

56.62

USD

3:42:41 PM

NYSE

XAC5_10008DJTSR

100

56.62

USD

3:42:42 PM

NYSE

XAC5_10008DJTSS

100

56.62

USD

3:42:42 PM

NYSE

XAC5_10008DJTST

100

56.62

USD

3:42:42 PM

NYSE

XAC5_10008DJTSU

100

56.62

USD

3:42:42 PM

NYSE

XAC5_10008DJTSV

95

56.62

USD

3:42:42 PM

NYSE

XAC5_10008DJTT0

5

56.62

USD

3:42:42 PM

NYSE

XAC5_10008DJTT1

95

56.62

USD

3:42:42 PM

NYSE

XAC5_10008DJTT3

100

56.62

USD

3:42:42 PM

NYSE

XAC5_10008DJTT2

5

56.62

USD

3:42:42 PM

NYSE

XAC5_10008DJTT4

100

56.61

USD

3:43:01 PM

NYSE

XAC5_10008DJTUM

100

56.61

USD

3:43:01 PM

NYSE

XAC5_10008DJTUL

100

56.61

USD

3:43:01 PM

NYSE

XAC5_10008DJTUN

100

56.61

USD

3:43:01 PM

NYSE

XAC5_10008DJTUO

100

56.61

USD

3:43:01 PM

NYSE

XAC5_10008DJTUU

100

56.61

USD

3:43:01 PM

NYSE

XAC5_10008DJTUV

50

56.61

USD

3:43:01 PM

NYSE

XAC5_10008DJTV2

50

56.61

USD

3:43:01 PM

NYSE

XAC5_10008DJTV0

100

56.61

USD

3:43:01 PM

NYSE

XAC5_10008DJTV1

50

56.61

USD

3:43:01 PM

NYSE

XAC5_10008DJTV3

50

56.61

USD

3:43:01 PM

NYSE

XAC5_10008DJTV4

50

56.61

USD

3:43:01 PM

NYSE

XAC5_10008DJTV5

50

56.61

USD

3:43:01 PM

NYSE

XAC5_10008DJTV6

12

56.62

USD

3:43:09 PM

NSDQ

XAC5_10008DJU01

37

56.62

USD

3:43:09 PM

NSDQ

XAC5_10008DJU00

100

56.64

USD

3:43:16 PM

NYSE

XAC5_10008DJU0P

100

56.64

USD

3:43:16 PM

NYSE

XAC5_10008DJU0Q

100

56.64

USD

3:43:22 PM

NYSE

XAC5_10008DJU17

100

56.64

USD

3:43:22 PM

NYSE

XAC5_10008DJU18

200

56.71

USD

3:43:27 PM

NYSE

XAC5_10008DJU1V

100

56.71

USD

3:43:27 PM

NYSE

XAC5_10008DJU1U

100

56.71

USD

3:43:27 PM

NYSE

XAC5_10008DJU1T

100

56.71

USD

3:43:27 PM

NYSE

XAC5_10008DJU1S

100

56.7

USD

3:43:28 PM

EDGX

XAC5_10008DJU20

200

56.68

USD

3:43:38 PM

NYSE

XAC5_10008DJU3U

100

56.68

USD

3:43:38 PM

NYSE

XAC5_10008DJU3T

100

56.67

USD

3:43:39 PM

NSDQ

XAC5_10008DJU3V

100

56.67

USD

3:43:55 PM

NYSE

XAC5_10008DJU50

5

56.69

USD

3:43:57 PM

NYSE

XAC5_10008DJU56

100

56.69

USD

3:43:57 PM

NYSE

XAC5_10008DJU54

100

56.69

USD

3:43:57 PM

NYSE

XAC5_10008DJU55

100

56.69

USD

3:43:57 PM

NYSE

XAC5_10008DJU57

40

56.69

USD

3:43:57 PM

NYSE

XAC5_10008DJU58

55

56.69

USD

3:44:00 PM

NYSE

XAC5_10008DJU5H

45

56.69

USD

3:44:00 PM

NYSE

XAC5_10008DJU5I

100

56.68

USD

3:44:32 PM

NYSE

XAC5_10008DJU9T

100

56.68

USD

3:44:32 PM

NYSE

XAC5_10008DJU9U

100

56.68

USD

3:44:32 PM

NYSE

XAC5_10008DJU9S

100

56.68

USD

3:45:00 PM

NYSE

XAC5_10008DJUD3

100

56.68

USD

3:45:01 PM

NYSE

XAC5_10008DJUD5

24

56.68

USD

3:45:01 PM

NYSE

XAC5_10008DJUDI

76

56.68

USD

3:45:01 PM

NYSE

XAC5_10008DJUDH

100

56.68

USD

3:45:01 PM

NYSE

XAC5_10008DJUD6

100

56.68

USD

3:45:01 PM

NYSE

XAC5_10008DJUD7

100

56.68

USD

3:45:01 PM

NYSE

XAC5_10008DJUD8

24

56.68

USD

3:45:01 PM

NYSE

XAC5_10008DJUDJ

26

56.68

USD

3:45:01 PM

NYSE

XAC5_10008DJUDK

100

56.68

USD

3:45:01 PM

NYSE

XAC5_10008DJUDL

74

56.68

USD

3:45:01 PM

NYSE

XAC5_10008DJUDM

26

56.68

USD

3:45:01 PM

NYSE

XAC5_10008DJUDN

74

56.68

USD

3:45:01 PM

NYSE

XAC5_10008DJUDO

100

56.68

USD

3:45:01 PM

NYSE

XAC5_10008DJUD9

100

56.68

USD

3:45:01 PM

NYSE

XAC5_10008DJUDA

50

56.68

USD

3:45:01 PM

NYSE

XAC5_10008DJUDB

49

56.68

USD

3:45:01 PM

NYSE

XAC5_10008DJUDC

99

56.68

USD

3:45:01 PM

NYSE

XAC5_10008DJUDD

1

56.68

USD

3:45:01 PM

NYSE

XAC5_10008DJUDE

1

56.68

USD

3:45:01 PM

NYSE

XAC5_10008DJUDF

26

56.68

USD

3:45:01 PM

NYSE

XAC5_10008DJUDP

74

56.68

USD

3:45:01 PM

NYSE

XAC5_10008DJUDR

76

56.68

USD

3:45:01 PM

NYSE

XAC5_10008DJUDG

100

56.71

USD

3:45:50 PM

NYSE

XAC5_10008DJUKI

100

56.71

USD

3:45:50 PM

NYSE

XAC5_10008DJUKK

100

56.71

USD

3:45:50 PM

NYSE

XAC5_10008DJUKL

100

56.71

USD

3:45:50 PM

NYSE

XAC5_10008DJUKJ

25

56.71

USD

3:45:50 PM

NYSE

XAC5_10008DJUL0

100

56.7

USD

3:45:50 PM

NYSE

XAC5_10008DJUKV

75

56.71

USD

3:45:50 PM

NYSE

XAC5_10008DJUKU

50

56.7

USD

3:45:50 PM

NYSE

XAC5_10008DJUKT

75

56.71

USD

3:45:50 PM

NYSE

XAC5_10008DJUKS

50

56.7

USD

3:45:50 PM

NYSE

XAC5_10008DJUKR

25

56.71

USD

3:45:50 PM

NYSE

XAC5_10008DJUKQ

75

56.71

USD

3:45:50 PM

NYSE

XAC5_10008DJUKP

100

56.71

USD

3:45:50 PM

NYSE

XAC5_10008DJUKO

100

56.71

USD

3:45:50 PM

NYSE

XAC5_10008DJUKN

100

56.71

USD

3:45:50 PM

NYSE

XAC5_10008DJUKM

100

56.7

USD

3:45:50 PM

NYSE

XAC5_10008DJUL2

100

56.7

USD

3:45:50 PM

NYSE

XAC5_10008DJULB

46

56.7

USD

3:45:50 PM

NYSE

XAC5_10008DJULA

40

56.7

USD

3:45:50 PM

NYSE

XAC5_10008DJUL9

14

56.7

USD

3:45:50 PM

NYSE

XAC5_10008DJUL8

67

56.7

USD

3:45:50 PM

NYSE

XAC5_10008DJUL7

33

56.7

USD

3:45:50 PM

NYSE

XAC5_10008DJUL6

100

56.7

USD

3:45:50 PM

NYSE

XAC5_10008DJUL5

48

56.7

USD

3:45:50 PM

NYSE

XAC5_10008DJUL4

25

56.71

USD

3:45:50 PM

NYSE

XAC5_10008DJUL3

52

56.7

USD

3:45:50 PM

NYSE

XAC5_10008DJUL1

8

56.7

USD

3:45:50 PM

NYSE

XAC5_10008DJULC

100

56.7

USD

3:45:50 PM

NYSE

XAC5_10008DJULD

92

56.7

USD

3:45:50 PM

NYSE

XAC5_10008DJULE

100

56.69

USD

3:45:50 PM

NSDQ

XAC5_10008DJULF

100

56.68

USD

3:45:54 PM

ARCX

XAC5_10008DJULV

100

56.66

USD

3:45:59 PM

NYSE

XAC5_10008DJUMJ

100

56.66

USD

3:45:59 PM

NYSE

XAC5_10008DJUMK

100

56.66

USD

3:45:59 PM

NYSE

XAC5_10008DJUML

75

56.65

USD

3:46:12 PM

NYSE

XAC5_10008DJUOL

20

56.65

USD

3:46:12 PM

NYSE

XAC5_10008DJUOI

25

56.65

USD

3:46:12 PM

NYSE

XAC5_10008DJUOM

75

56.65

USD

3:46:12 PM

NYSE

XAC5_10008DJUOK

25

56.65

USD

3:46:12 PM

NYSE

XAC5_10008DJUON

100

56.65

USD

3:46:12 PM

NYSE

XAC5_10008DJUOJ

100

56.65

USD

3:46:12 PM

NYSE

XAC5_10008DJUOF

100

56.65

USD

3:46:12 PM

NYSE

XAC5_10008DJUOG

80

56.65

USD

3:46:12 PM

NYSE

XAC5_10008DJUOH

86

56.65

USD

3:46:55 PM

NYSE

XAC5_10008DJV09

14

56.65

USD

3:46:55 PM

NYSE

XAC5_10008DJV0A

100

56.65

USD

3:46:55 PM

NYSE

XAC5_10008DJV0B

100

56.65

USD

3:46:55 PM

NYSE

XAC5_10008DJV0C

100

56.64

USD

3:47:00 PM

NYSE

XAC5_10008DJV1M

100

56.64

USD

3:47:00 PM

NYSE

XAC5_10008DJV1L

100

56.64

USD

3:47:00 PM

NYSE

XAC5_10008DJV1K

1

56.64

USD

3:47:00 PM

NYSE

XAC5_10008DJV1N

25

56.64

USD

3:47:00 PM

NYSE

XAC5_10008DJV1S

75

56.64

USD

3:47:00 PM

NYSE

XAC5_10008DJV1T

75

56.64

USD

3:47:00 PM

NYSE

XAC5_10008DJV1H

25

56.64

USD

3:47:00 PM

NYSE

XAC5_10008DJV1J

74

56.64

USD

3:47:00 PM

NYSE

XAC5_10008DJV1O

25

56.64

USD

3:47:00 PM

NYSE

XAC5_10008DJV1P

25

56.64

USD

3:47:00 PM

NYSE

XAC5_10008DJV20

75

56.64

USD

3:47:00 PM

NYSE

XAC5_10008DJV1V

25

56.64

USD

3:47:00 PM

NYSE

XAC5_10008DJV1U

100

56.64

USD

3:47:00 PM

NYSE

XAC5_10008DJV1Q

75

56.64

USD

3:47:00 PM

NYSE

XAC5_10008DJV1G

100

56.64

USD

3:47:00 PM

NYSE

XAC5_10008DJV1R

25

56.64

USD

3:47:00 PM

NYSE

XAC5_10008DJV1I

75

56.64

USD

3:47:00 PM

NYSE

XAC5_10008DJV1F

25

56.64

USD

3:47:00 PM

NYSE

XAC5_10008DJV1E

75

56.64

USD

3:47:00 PM

NYSE

XAC5_10008DJV21

99

56.64

USD

3:47:00 PM

NYSE

XAC5_10008DJV25

1

56.64

USD

3:47:00 PM

NYSE

XAC5_10008DJV24

100

56.64

USD

3:47:00 PM

NYSE

XAC5_10008DJV22

100

56.64

USD

3:47:00 PM

NYSE

XAC5_10008DJV28

100

56.64

USD

3:47:00 PM

NYSE

XAC5_10008DJV29

3

56.64

USD

3:47:00 PM

NYSE

XAC5_10008DJV2A

97

56.64

USD

3:47:01 PM

NYSE

XAC5_10008DJV2D

100

56.64

USD

3:47:01 PM

NYSE

XAC5_10008DJV2E

1

56.64

USD

3:47:01 PM

NYSE

XAC5_10008DJV2F

99

56.64

USD

3:47:01 PM

NYSE

XAC5_10008DJV2H

100

56.64

USD

3:47:01 PM

NYSE

XAC5_10008DJV2I

1

56.64

USD

3:47:01 PM

NYSE

XAC5_10008DJV2J

99

56.64

USD

3:47:01 PM

NYSE

XAC5_10008DJV2L

100

56.66

USD

3:47:42 PM

NYSE

XAC5_10008DJVAB

12

56.66

USD

3:47:42 PM

NYSE

XAC5_10008DJVAH

17

56.66

USD

3:47:42 PM

NYSE

XAC5_10008DJVAG

100

56.66

USD

3:47:42 PM

NYSE

XAC5_10008DJVAC

100

56.66

USD

3:47:42 PM

NYSE

XAC5_10008DJVAF

100

56.66

USD

3:47:42 PM

NYSE

XAC5_10008DJVAD

200

56.66

USD

3:47:42 PM

NYSE

XAC5_10008DJVAE

71

56.66

USD

3:47:42 PM

NYSE

XAC5_10008DJVAI

100

56.65

USD

3:47:48 PM

NYSE

XAC5_10008DJVBJ

50

56.65

USD

3:47:48 PM

NYSE

XAC5_10008DJVBL

58

56.64

USD

3:47:48 PM

NYSE

XAC5_10008DJVC7

42

56.64

USD

3:47:48 PM

NYSE

XAC5_10008DJVC6

25

56.64

USD

3:47:48 PM

NYSE

XAC5_10008DJVC5

75

56.64

USD

3:47:48 PM

NYSE

XAC5_10008DJVBV

100

56.65

USD

3:47:48 PM

NYSE

XAC5_10008DJVBK

100

56.64

USD

3:47:48 PM

NYSE

XAC5_10008DJVBS

67

56.64

USD

3:47:48 PM

NYSE

XAC5_10008DJVBR

33

56.64

USD

3:47:48 PM

NYSE

XAC5_10008DJVBQ

67

56.64

USD

3:47:48 PM

NYSE

XAC5_10008DJVBP

33

56.64

USD

3:47:48 PM

NYSE

XAC5_10008DJVBO

100

56.64

USD

3:47:48 PM

NYSE

XAC5_10008DJVBN

50

56.65

USD

3:47:48 PM

NYSE

XAC5_10008DJVBM

75

56.64

USD

3:47:48 PM

NYSE

XAC5_10008DJVC4

25

56.64

USD

3:47:48 PM

NYSE

XAC5_10008DJVC3

100

56.64

USD

3:47:48 PM

NYSE

XAC5_10008DJVC2

75

56.64

USD

3:47:48 PM

NYSE

XAC5_10008DJVC1

25

56.64

USD

3:47:48 PM

NYSE

XAC5_10008DJVC0

100

56.64

USD

3:47:48 PM

NYSE

XAC5_10008DJVBU

100

56.64

USD

3:47:48 PM

NYSE

XAC5_10008DJVBT

100

56.62

USD

3:47:51 PM

MEMX

XAC5_10008DJVCH

100

56.63

USD

3:48:25 PM

NYSE

XAC5_10008DJVHE

100

56.63

USD

3:48:25 PM

NYSE

XAC5_10008DJVHF

100

56.63

USD

3:48:25 PM

NYSE

XAC5_10008DJVHG

100

56.63

USD

3:48:25 PM

NYSE

XAC5_10008DJVHH

100

56.63

USD

3:48:25 PM

NYSE

XAC5_10008DJVHJ

100

56.63

USD

3:48:25 PM

NYSE

XAC5_10008DJVHI

100

56.63

USD

3:48:25 PM

NYSE

XAC5_10008DJVHK

100

56.63

USD

3:48:25 PM

NYSE

XAC5_10008DJVHQ

100

56.63

USD

3:48:25 PM

NYSE

XAC5_10008DJVHL

100

56.63

USD

3:48:25 PM

NYSE

XAC5_10008DJVHR

100

56.63

USD

3:48:25 PM

NYSE

XAC5_10008DJVHS

100

56.63

USD

3:48:25 PM

NYSE

XAC5_10008DJVHT

100

56.62

USD

3:48:25 PM

NSDQ

XAC5_10008DJVHP

9

56.63

USD

3:48:37 PM

NSDQ

XAC5_10008DJVJI

11

56.63

USD

3:48:37 PM

NSDQ

XAC5_10008DJVJH

1000

56.635

USD

3:48:45 PM

EDGX

XAC5_10008DJVK3

100

56.65

USD

3:48:56 PM

NSDQ

XAC5_10008DJVM9

100

56.65

USD

3:48:56 PM

NSDQ

XAC5_10008DJVM6

200

56.65

USD

3:48:56 PM

NYSE

XAC5_10008DJVM7

100

56.65

USD

3:48:56 PM

NSDQ

XAC5_10008DJVM8

200

56.65

USD

3:48:56 PM

NYSE

XAC5_10008DJVMD

100

56.65

USD

3:48:56 PM

NSDQ

XAC5_10008DJVMF

100

56.65

USD

3:48:56 PM

NSDQ

XAC5_10008DJVME

100

56.65

USD

3:48:56 PM

NSDQ

XAC5_10008DJVMC

10

56.65

USD

3:48:56 PM

NYSE

XAC5_10008DJVMB

200

56.65

USD

3:48:56 PM

NYSE

XAC5_10008DJVMA

200

56.65

USD

3:48:56 PM

NYSE

XAC5_10008DJVMG

100

56.65

USD

3:48:56 PM

NYSE

XAC5_10008DJVMH

100

56.65

USD

3:48:56 PM

NYSE

XAC5_10008DJVMI

200

56.65

USD

3:48:56 PM

NYSE

XAC5_10008DJVMJ

100

56.65

USD

3:48:56 PM

NYSE

XAC5_10008DJVMK

100

56.65

USD

3:48:56 PM

NYSE

XAC5_10008DJVML

200

56.65

USD

3:48:56 PM

NYSE

XAC5_10008DJVMM

100

56.65

USD

3:48:56 PM

NYSE

XAC5_10008DJVMN

100

56.65

USD

3:48:56 PM

NYSE

XAC5_10008DJVMO

100

56.65

USD

3:48:56 PM

NYSE

XAC5_10008DJVMP

132

56.65

USD

3:48:56 PM

NYSE

XAC5_10008DJVMR

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

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.
 
END
 
 

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings