June 19, 2025:
Flutter Entertainment plc
Transaction in Own Shares
Flutter Entertainment plc ("Flutter") announces that on June 18, 2025, it acquired (by way of redemption) the following number of its ordinary shares (the "Ordinary Shares") in the United States through Flutter's broker Goldman Sachs & Co. LLC. The Ordinary Shares acquired (by way of redemption) will be cancelled.
| Aggregate number of Ordinary Shares acquired |
Volume Weighted Average Price |
Highest price paid per share |
Lowest price per share |
Trading venue |
| 91 |
273.086044 |
274.41 |
271.90 |
BAML |
| 7,879 |
273.928793 |
276.41 |
270.59 |
BATS |
| 2,385 |
273.833199 |
276.27 |
271.28 |
BATY |
| 87 |
274.528851 |
274.75 |
272.83 |
EDGX |
| 1,254 |
274.482512 |
275.51 |
273.13 |
EPRL |
| 201 |
274.870597 |
275.92 |
271.91 |
IEXG |
| 1,013 |
273.564956 |
275.35 |
271.85 |
JPMX |
| 4,180 |
273.916447 |
276.02 |
271.03 |
KNMX |
| 237 |
273.925063 |
275.76 |
271.33 |
LEVL |
| 8,329 |
273.748957 |
276.27 |
270.60 |
MEMX |
| 11,001 |
273.821416 |
276.32 |
270.66 |
NASD |
| 900 |
273.891300 |
275.42 |
272.09 |
NQBX |
| 4,076 |
273.563111 |
276.32 |
271.07 |
NYSE |
| 36 |
272.089444 |
272.46 |
270.67 |
ONEC |
| 7,259 |
273.633175 |
276.15 |
270.58 |
PCSE |
| 1,072 |
272.893050 |
274.92 |
270.77 |
XCIS |
The redemptions form part of Flutter's intention to buy back Ordinary Shares of up to $300 million in the period to June 30, 2025 following the announcement of the share buyback program on March 5, 2025 (the "Buyback") and form part of Flutter's intention to buy back $5 billion of shares as announced on September 25, 2024. The acquisitions were effected by Flutter's broker Goldman Sachs & Co. LLC.
Following settlement of the above transactions and the subsequent cancellation of shares, Flutter will have 176,510,973 Ordinary Shares in issue.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) and Commission Delegated Regulation (EU) 2016/1052 as such legislation forms part of law in the United Kingdom (the "UK") by virtue of the EU (Withdrawal) Act 2018 (as may be amended, extended and/or supplemented from time to time), a detailed breakdown of individual trades made on June 18, 2025 by Goldman Sachs & Co. LLC on behalf of Flutter as part of the Buyback 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(2).
Enquiries:
Edward Traynor
Company Secretary
+353 (87) 2232455
Schedule
| Issuer name: |
Flutter Entertainment plc |
| LEI: |
635400EG4YIJLJMZJ782 |
| ISIN: |
IE00BWT6H894 |
| Broker: |
Goldman Sachs & Co. LLC |
| Broker code: |
0005 |
| Time zone: |
EST |
| Currency: |
USD |
| Date of transaction: |
June 18, 2025 |
Aggregated Information
| Trading Venue |
Currency |
Volume Weighted Average Price |
Aggregated Volume |
| See details below |
USD |
273.782 |
50000 |
|
|
| Number of Shares |
Price per share (USD) |
Currency |
Trade Time |
Trading Venue |
Transaction ID |
| 5 |
273.77 |
USD |
13:30:05 |
NASD |
VHTB5820250618E |
| 5 |
273.77 |
USD |
13:30:05 |
NASD |
VHTB5920250618E |
| 5 |
273.77 |
USD |
13:30:05 |
NASD |
VHTB6020250618E |
| 5 |
273.77 |
USD |
13:30:05 |
NASD |
VHTB6120250618E |
| 5 |
273.77 |
USD |
13:30:05 |
NASD |
VHTB6220250618E |
| 5 |
273.77 |
USD |
13:30:05 |
NASD |
VHTB6320250618E |
| 5 |
273.77 |
USD |
13:30:05 |
NASD |
VHTB6420250618E |
| 65 |
273.77 |
USD |
13:30:05 |
NASD |
VHTB6520250618E |
| 100 |
273.29 |
USD |
13:31:37 |
NASD |
VHTB11020250618E |
| 100 |
272.96 |
USD |
13:32:53 |
NASD |
VHTB17420250618E |
| 74 |
272.68 |
USD |
13:33:21 |
NASD |
VHTB21520250618E |
| 3 |
272.68 |
USD |
13:33:21 |
NASD |
VHTB21620250618E |
| 1 |
272.68 |
USD |
13:33:21 |
NASD |
VHTB21720250618E |
| 22 |
272.68 |
USD |
13:33:21 |
NASD |
VHTB21820250618E |
| 80 |
272.56 |
USD |
13:33:50 |
NASD |
VHTB24520250618E |
| 20 |
272.56 |
USD |
13:33:50 |
NASD |
VHTB24620250618E |
| 98 |
272.22 |
USD |
13:34:18 |
BATS |
VHTB29420250618E |
| 2 |
272.22 |
USD |
13:34:18 |
BATS |
VHTB29520250618E |
| 100 |
272.11 |
USD |
13:34:43 |
JPMX |
VHTB32820250618E |
| 100 |
272.11 |
USD |
13:34:50 |
JPMX |
VHTB33620250618E |
| 14 |
272.01 |
USD |
13:34:54 |
MEMX |
VHTB34020250618E |
| 5 |
272.01 |
USD |
13:34:54 |
MEMX |
VHTB34120250618E |
| 20 |
272.01 |
USD |
13:34:54 |
MEMX |
VHTB34220250618E |
| 20 |
272.01 |
USD |
13:34:54 |
MEMX |
VHTB34320250618E |
| 20 |
272.01 |
USD |
13:34:54 |
MEMX |
VHTB34420250618E |
| 20 |
272.01 |
USD |
13:34:54 |
MEMX |
VHTB34520250618E |
| 1 |
272.01 |
USD |
13:34:54 |
MEMX |
VHTB34620250618E |
| 100 |
271.62 |
USD |
13:36:32 |
MEMX |
VHTB44520250618E |
| 100 |
271.82 |
USD |
13:37:30 |
NASD |
VHTB49120250618E |
| 50 |
272.72 |
USD |
13:38:17 |
BATY |
VHTB57820250618E |
| 50 |
272.67 |
USD |
13:38:17 |
BATS |
VHTB57920250618E |
| 100 |
272.74 |
USD |
13:38:36 |
PCSE |
VHTB59220250618E |
| 100 |
272.56 |
USD |
13:39:28 |
MEMX |
VHTB67820250618E |
| 50 |
272.40 |
USD |
13:39:45 |
NASD |
VHTB68820250618E |
| 10 |
272.40 |
USD |
13:39:45 |
NASD |
VHTB68920250618E |
| 40 |
272.40 |
USD |
13:39:45 |
NASD |
VHTB69020250618E |
| 80 |
272.44 |
USD |
13:40:24 |
XCIS |
VHTB76720250618E |
| 100 |
272.45 |
USD |
13:41:00 |
NQBX |
VHTB82620250618E |
| 50 |
272.36 |
USD |
13:41:38 |
NASD |
VHTB90620250618E |
| 1 |
272.36 |
USD |
13:41:38 |
NASD |
VHTB90720250618E |
| 49 |
272.36 |
USD |
13:41:38 |
NASD |
VHTB90820250618E |
| 100 |
272.27 |
USD |
13:42:14 |
NASD |
VHTB101120250618E |
| 100 |
272.22 |
USD |
13:42:53 |
BATS |
VHTB105620250618E |
| 80 |
272.48 |
USD |
13:43:28 |
PCSE |
VHTB108920250618E |
| 2 |
272.48 |
USD |
13:43:28 |
PCSE |
VHTB109020250618E |
| 18 |
272.48 |
USD |
13:43:28 |
PCSE |
VHTB109120250618E |
| 100 |
272.44 |
USD |
13:44:07 |
MEMX |
VHTB111920250618E |
| 100 |
272.44 |
USD |
13:44:42 |
KNMX |
VHTB116920250618E |
| 50 |
272.47 |
USD |
13:45:20 |
NASD |
VHTB121520250618E |
| 50 |
272.47 |
USD |
13:45:20 |
NASD |
VHTB121620250618E |
| 25 |
272.46 |
USD |
13:46:02 |
ONEC |
VHTB125820250618E |
| 10 |
272.49 |
USD |
13:46:02 |
BATY |
VHTB125920250618E |
| 25 |
272.50 |
USD |
13:46:02 |
BATY |
VHTB126020250618E |
| 40 |
272.51 |
USD |
13:46:02 |
KNMX |
VHTB126120250618E |
| 80 |
272.49 |
USD |
13:46:46 |
PCSE |
VHTB148520250618E |
| 20 |
272.49 |
USD |
13:46:46 |
PCSE |
VHTB148620250618E |
| 100 |
272.39 |
USD |
13:47:17 |
NQBX |
VHTB160320250618E |
| 40 |
272.33 |
USD |
13:47:58 |
XCIS |
VHTB198620250618E |
| 100 |
272.29 |
USD |
13:48:35 |
NASD |
VHTB204420250618E |
| 100 |
272.29 |
USD |
13:49:14 |
MEMX |
VHTB206920250618E |
| 100 |
272.22 |
USD |
13:49:53 |
NASD |
VHTB212620250618E |
| 80 |
272.19 |
USD |
13:50:35 |
NASD |
VHTB218620250618E |
| 20 |
272.19 |
USD |
13:50:35 |
NASD |
VHTB218720250618E |
| 90 |
272.02 |
USD |
13:51:19 |
NASD |
VHTB224820250618E |
| 10 |
272.02 |
USD |
13:51:19 |
NASD |
VHTB224920250618E |
| 100 |
272.03 |
USD |
13:52:04 |
KNMX |
VHTB231420250618E |
| 100 |
272.16 |
USD |
13:52:44 |
JPMX |
VHTB235220250618E |
| 100 |
272.26 |
USD |
13:53:26 |
NASD |
VHTB244720250618E |
| 36 |
272.21 |
USD |
13:54:10 |
NYSE |
VHTB250920250618E |
| 64 |
272.21 |
USD |
13:54:10 |
NYSE |
VHTB251020250618E |
| 100 |
272.06 |
USD |
13:54:49 |
KNMX |
VHTB258020250618E |
| 50 |
271.95 |
USD |
13:55:32 |
MEMX |
VHTB267520250618E |
| 50 |
271.96 |
USD |
13:55:32 |
MEMX |
VHTB267620250618E |
| 100 |
271.98 |
USD |
13:56:17 |
BATY |
VHTB293220250618E |
| 100 |
271.95 |
USD |
13:57:00 |
NASD |
VHTB298020250618E |
| 45 |
271.89 |
USD |
13:57:43 |
BATY |
VHTB320620250618E |
| 32 |
271.89 |
USD |
13:57:43 |
NYSE |
VHTB320720250618E |
| 23 |
271.89 |
USD |
13:57:43 |
NYSE |
VHTB320820250618E |
| 100 |
271.85 |
USD |
13:58:27 |
JPMX |
VHTB327920250618E |
| 53 |
271.97 |
USD |
13:59:13 |
NASD |
VHTB335620250618E |
| 47 |
271.97 |
USD |
13:59:13 |
NASD |
VHTB335720250618E |
| 50 |
271.84 |
USD |
13:59:55 |
BATY |
VHTB342620250618E |
| 50 |
271.84 |
USD |
13:59:55 |
BATY |
VHTB342720250618E |
| 56 |
271.73 |
USD |
14:00:30 |
NYSE |
VHTB348620250618E |
| 4 |
271.73 |
USD |
14:00:30 |
NYSE |
VHTB348720250618E |
| 40 |
271.73 |
USD |
14:00:30 |
NYSE |
VHTB348820250618E |
| 100 |
271.77 |
USD |
14:01:07 |
MEMX |
VHTB354320250618E |
| 100 |
271.83 |
USD |
14:01:44 |
MEMX |
VHTB357820250618E |
| 55 |
272.09 |
USD |
14:02:22 |
NASD |
VHTB363720250618E |
| 1 |
272.09 |
USD |
14:02:22 |
NASD |
VHTB363820250618E |
| 44 |
272.09 |
USD |
14:02:22 |
NASD |
VHTB363920250618E |
| 18 |
272.33 |
USD |
14:02:58 |
NASD |
VHTB368020250618E |
| 82 |
272.33 |
USD |
14:02:58 |
NASD |
VHTB368120250618E |
| 72 |
272.37 |
USD |
14:03:38 |
MEMX |
VHTB376320250618E |
| 28 |
272.37 |
USD |
14:03:38 |
MEMX |
VHTB376420250618E |
| 100 |
272.71 |
USD |
14:04:16 |
NASD |
VHTB383820250618E |
| 100 |
272.75 |
USD |
14:04:49 |
NASD |
VHTB388820250618E |
| 50 |
272.54 |
USD |
14:05:33 |
BATS |
VHTB394020250618E |
| 50 |
272.54 |
USD |
14:05:33 |
BATS |
VHTB394120250618E |
| 100 |
272.45 |
USD |
14:06:12 |
KNMX |
VHTB405120250618E |
| 100 |
272.22 |
USD |
14:06:55 |
PCSE |
VHTB413220250618E |
| 54 |
272.01 |
USD |
14:07:37 |
BATS |
VHTB417320250618E |
| 46 |
272.01 |
USD |
14:07:37 |
BATS |
VHTB417420250618E |
| 100 |
271.81 |
USD |
14:08:20 |
NASD |
VHTB423520250618E |
| 1 |
272.10 |
USD |
14:09:02 |
LEVL |
VHTB434420250618E |
| 99 |
272.10 |
USD |
14:09:02 |
NYSE |
VHTB434520250618E |
| 92 |
272.02 |
USD |
14:09:45 |
MEMX |
VHTB463320250618E |
| 8 |
272.02 |
USD |
14:09:45 |
MEMX |
VHTB463420250618E |
| 95 |
272.01 |
USD |
14:10:29 |
MEMX |
VHTB471220250618E |
| 5 |
272.01 |
USD |
14:10:29 |
MEMX |
VHTB471320250618E |
| 40 |
272.00 |
USD |
14:11:16 |
NYSE |
VHTB478920250618E |
| 60 |
272.00 |
USD |
14:11:16 |
NYSE |
VHTB479020250618E |
| 42 |
272.24 |
USD |
14:12:03 |
NYSE |
VHTB483520250618E |
| 4 |
272.24 |
USD |
14:12:03 |
NYSE |
VHTB483620250618E |
| 54 |
272.24 |
USD |
14:12:03 |
NYSE |
VHTB483720250618E |
| 100 |
272.38 |
USD |
14:12:49 |
PCSE |
VHTB491720250618E |
| 100 |
272.38 |
USD |
14:13:33 |
NASD |
VHTB501620250618E |
| 100 |
272.20 |
USD |
14:14:18 |
BATS |
VHTB513920250618E |
| 25 |
272.20 |
USD |
14:15:04 |
PCSE |
VHTB521320250618E |
| 25 |
272.21 |
USD |
14:15:04 |
PCSE |
VHTB521420250618E |
| 50 |
272.22 |
USD |
14:15:04 |
PCSE |
VHTB521520250618E |
| 25 |
272.15 |
USD |
14:15:50 |
NASD |
VHTB530920250618E |
| 75 |
272.15 |
USD |
14:15:50 |
NASD |
VHTB531020250618E |
| 52 |
272.10 |
USD |
14:16:39 |
MEMX |
VHTB544920250618E |
| 48 |
272.10 |
USD |
14:16:39 |
MEMX |
VHTB545020250618E |
| 5 |
272.13 |
USD |
14:17:25 |
NASD |
VHTB555920250618E |
| 95 |
272.13 |
USD |
14:17:25 |
NASD |
VHTB556020250618E |
| 5 |
271.94 |
USD |
14:18:12 |
ONEC |
VHTB561520250618E |
| 95 |
272.00 |
USD |
14:18:12 |
KNMX |
VHTB561620250618E |
| 4 |
271.94 |
USD |
14:19:00 |
PCSE |
VHTB566820250618E |
| 96 |
271.94 |
USD |
14:19:00 |
PCSE |
VHTB566920250618E |
| 67 |
271.84 |
USD |
14:19:48 |
BATS |
VHTB574120250618E |
| 33 |
271.84 |
USD |
14:19:48 |
BATS |
VHTB574220250618E |
| 1 |
271.89 |
USD |
14:20:34 |
BATS |
VHTB584220250618E |
| 99 |
271.89 |
USD |
14:20:34 |
BATS |
VHTB584320250618E |
| 100 |
271.81 |
USD |
14:21:15 |
PCSE |
VHTB588120250618E |
| 100 |
271.77 |
USD |
14:21:58 |
NASD |
VHTB594820250618E |
| 100 |
271.95 |
USD |
14:22:41 |
PCSE |
VHTB599620250618E |
| 100 |
271.91 |
USD |
14:23:22 |
NYSE |
VHTB605020250618E |
| 75 |
271.92 |
USD |
14:24:07 |
PCSE |
VHTB609120250618E |
| 16 |
271.92 |
USD |
14:24:07 |
PCSE |
VHTB609220250618E |
| 9 |
271.92 |
USD |
14:24:07 |
PCSE |
VHTB609320250618E |
| 100 |
271.93 |
USD |
14:24:48 |
BATS |
VHTB613020250618E |
| 100 |
271.69 |
USD |
14:25:34 |
BATS |
VHTB615920250618E |
| 50 |
271.31 |
USD |
14:26:20 |
KNMX |
VHTB620020250618E |
| 50 |
271.35 |
USD |
14:26:20 |
KNMX |
VHTB620120250618E |
| 23 |
271.26 |
USD |
14:27:04 |
NYSE |
VHTB623920250618E |
| 59 |
271.26 |
USD |
14:27:04 |
NYSE |
VHTB624020250618E |
| 18 |
271.26 |
USD |
14:27:04 |
NYSE |
VHTB624120250618E |
| 100 |
271.23 |
USD |
14:27:50 |
NYSE |
VHTB630620250618E |
| 100 |
271.19 |
USD |
14:28:45 |
MEMX |
VHTB638820250618E |
| 100 |
271.24 |
USD |
14:29:31 |
PCSE |
VHTB645220250618E |
| 100 |
271.03 |
USD |
14:30:06 |
KNMX |
VHTB648420250618E |
| 100 |
271.36 |
USD |
14:30:52 |
XCIS |
VHTB653220250618E |
| 26 |
271.30 |
USD |
14:31:39 |
MEMX |
VHTB657720250618E |
| 20 |
271.30 |
USD |
14:31:39 |
MEMX |
VHTB657820250618E |
| 54 |
271.30 |
USD |
14:31:39 |
MEMX |
VHTB657920250618E |
| 100 |
271.41 |
USD |
14:32:13 |
PCSE |
VHTB660420250618E |
| 10 |
271.28 |
USD |
14:33:00 |
BATY |
VHTB664920250618E |
| 90 |
271.28 |
USD |
14:33:00 |
BATY |
VHTB665020250618E |
| 100 |
271.29 |
USD |
14:33:36 |
BATS |
VHTB669720250618E |
| 100 |
271.27 |
USD |
14:34:19 |
BATS |
VHTB672520250618E |
| 100 |
271.71 |
USD |
14:34:59 |
PCSE |
VHTB678620250618E |
| 100 |
271.66 |
USD |
14:35:45 |
NYSE |
VHTB691920250618E |
| 100 |
271.07 |
USD |
14:36:33 |
NYSE |
VHTB697120250618E |
| 100 |
270.66 |
USD |
14:37:19 |
NASD |
VHTB700620250618E |
| 100 |
270.58 |
USD |
14:38:08 |
PCSE |
VHTB704920250618E |
| 6 |
270.67 |
USD |
14:38:54 |
ONEC |
VHTB709320250618E |
| 92 |
270.69 |
USD |
14:38:54 |
MEMX |
VHTB709420250618E |
| 100 |
271.18 |
USD |
14:39:40 |
MEMX |
VHTB742620250618E |
| 65 |
271.15 |
USD |
14:40:28 |
BATS |
VHTB752420250618E |
| 35 |
271.15 |
USD |
14:40:28 |
BATS |
VHTB752520250618E |
| 100 |
271.22 |
USD |
14:41:14 |
MEMX |
VHTB756620250618E |
| 100 |
271.18 |
USD |
14:41:58 |
BATS |
VHTB764820250618E |
| 100 |
271.33 |
USD |
14:42:52 |
BATS |
VHTB773620250618E |
| 100 |
271.35 |
USD |
14:43:35 |
NYSE |
VHTB778920250618E |
| 100 |
271.35 |
USD |
14:44:17 |
MEMX |
VHTB788020250618E |
| 1 |
271.42 |
USD |
14:45:03 |
BATS |
VHTB798020250618E |
| 68 |
271.42 |
USD |
14:45:03 |
BATS |
VHTB798120250618E |
| 31 |
271.42 |
USD |
14:45:03 |
BATS |
VHTB798220250618E |
| 100 |
271.51 |
USD |
14:45:51 |
NYSE |
VHTB808020250618E |
| 100 |
271.36 |
USD |
14:46:37 |
MEMX |
VHTB813820250618E |
| 100 |
271.19 |
USD |
14:47:24 |
NASD |
VHTB820420250618E |
| 100 |
270.86 |
USD |
14:48:11 |
PCSE |
VHTB825820250618E |
| 100 |
270.64 |
USD |
14:48:58 |
PCSE |
VHTB843120250618E |
| 100 |
270.84 |
USD |
14:49:48 |
NASD |
VHTB860920250618E |
| 100 |
271.03 |
USD |
14:50:30 |
BATS |
VHTB872520250618E |
| 100 |
270.77 |
USD |
14:51:16 |
XCIS |
VHTB881620250618E |
| 100 |
270.60 |
USD |
14:51:59 |
MEMX |
VHTB892820250618E |
| 88 |
270.59 |
USD |
14:52:44 |
BATS |
VHTB902820250618E |
| 2 |
271.17 |
USD |
14:53:35 |
MEMX |
VHTB918920250618E |
| 12 |
271.18 |
USD |
14:53:35 |
MEMX |
VHTB919020250618E |
| 2 |
271.19 |
USD |
14:53:35 |
MEMX |
VHTB919120250618E |
| 84 |
271.19 |
USD |
14:53:35 |
MEMX |
VHTB919220250618E |
| 100 |
271.23 |
USD |
14:54:14 |
NYSE |
VHTB926920250618E |
| 1 |
271.30 |
USD |
14:54:57 |
KNMX |
VHTB932920250618E |
| 18 |
271.31 |
USD |
14:54:57 |
KNMX |
VHTB933020250618E |
| 18 |
271.32 |
USD |
14:54:57 |
KNMX |
VHTB933120250618E |
| 18 |
271.33 |
USD |
14:54:57 |
KNMX |
VHTB933220250618E |
| 18 |
271.34 |
USD |
14:54:57 |
KNMX |
VHTB933320250618E |
| 27 |
271.33 |
USD |
14:54:57 |
LEVL |
VHTB933420250618E |
| 57 |
271.47 |
USD |
14:55:42 |
NASD |
VHTB941720250618E |
| 43 |
271.47 |
USD |
14:55:42 |
NASD |
VHTB941820250618E |
| 74 |
271.58 |
USD |
14:56:28 |
NASD |
VHTB953420250618E |
| 26 |
271.58 |
USD |
14:56:28 |
NASD |
VHTB953520250618E |
| 100 |
271.58 |
USD |
14:57:12 |
PCSE |
VHTB961820250618E |
| 54 |
271.57 |
USD |
14:57:57 |
BATS |
VHTB993220250618E |
| 2 |
271.57 |
USD |
14:57:57 |
BATS |
VHTB993320250618E |
| 44 |
271.57 |
USD |
14:57:57 |
BATS |
VHTB993420250618E |
| 32 |
271.85 |
USD |
14:58:45 |
NASD |
VHTB1003620250618E |
| 100 |
271.94 |
USD |
14:58:50 |
PCSE |
VHTB1004120250618E |
| 2 |
272.09 |
USD |
14:59:27 |
MEMX |
VHTB1022920250618E |
| 98 |
272.09 |
USD |
14:59:27 |
MEMX |
VHTB1023020250618E |
| 100 |
272.36 |
USD |
15:00:14 |
KNMX |
VHTB1033920250618E |
| 25 |
272.33 |
USD |
15:01:00 |
NYSE |
VHTB1052120250618E |
| 75 |
272.33 |
USD |
15:01:00 |
NYSE |
VHTB1052220250618E |
| 25 |
272.15 |
USD |
15:01:48 |
BATS |
VHTB1058320250618E |
| 2 |
272.15 |
USD |
15:01:48 |
BATS |
VHTB1058420250618E |
| 2 |
272.16 |
USD |
15:01:48 |
BATS |
VHTB1058520250618E |
| 10 |
272.17 |
USD |
15:01:48 |
BATS |
VHTB1058620250618E |
| 10 |
272.18 |
USD |
15:01:48 |
BATS |
VHTB1058720250618E |
| 51 |
272.18 |
USD |
15:01:48 |
BATS |
VHTB1058820250618E |
| 10 |
272.08 |
USD |
15:02:06 |
BATY |
VHTB1061020250618E |
| 2 |
272.11 |
USD |
15:02:06 |
BATY |
VHTB1061120250618E |
| 2 |
272.12 |
USD |
15:02:06 |
BATY |
VHTB1061220250618E |
| 21 |
272.12 |
USD |
15:02:06 |
BATY |
VHTB1061320250618E |
| 65 |
272.13 |
USD |
15:02:06 |
BATY |
VHTB1061420250618E |
| 10 |
272.09 |
USD |
15:02:06 |
NQBX |
VHTB1061520250618E |
| 2 |
272.10 |
USD |
15:02:06 |
NQBX |
VHTB1061620250618E |
| 21 |
272.13 |
USD |
15:02:06 |
NQBX |
VHTB1061720250618E |
| 1 |
272.14 |
USD |
15:02:06 |
NQBX |
VHTB1061820250618E |
| 2 |
272.14 |
USD |
15:02:06 |
NQBX |
VHTB1061920250618E |
| 64 |
272.15 |
USD |
15:02:06 |
NQBX |
VHTB1062020250618E |
| 100 |
272.15 |
USD |
15:02:06 |
XCIS |
VHTB1062120250618E |
| 14 |
271.86 |
USD |
15:02:29 |
NASD |
VHTB1064020250618E |
| 1 |
271.86 |
USD |
15:02:29 |
NASD |
VHTB1064120250618E |
| 14 |
271.86 |
USD |
15:02:29 |
NASD |
VHTB1064220250618E |
| 25 |
271.86 |
USD |
15:02:29 |
NASD |
VHTB1064320250618E |
| 14 |
271.86 |
USD |
15:02:29 |
NASD |
VHTB1064420250618E |
| 12 |
271.86 |
USD |
15:02:29 |
NASD |
VHTB1064520250618E |
| 15 |
271.86 |
USD |
15:02:29 |
NASD |
VHTB1064620250618E |
| 5 |
271.86 |
USD |
15:02:29 |
NASD |
VHTB1064720250618E |
| 21 |
271.76 |
USD |
15:05:47 |
NYSE |
VHTB1104920250618E |
| 79 |
271.76 |
USD |
15:05:47 |
NYSE |
VHTB1105020250618E |
| 100 |
271.63 |
USD |
15:06:38 |
KNMX |
VHTB1120020250618E |
| 100 |
271.66 |
USD |
15:07:30 |
NASD |
VHTB1129020250618E |
| 5 |
271.91 |
USD |
15:08:25 |
NYSE |
VHTB1145020250618E |
| 26 |
271.91 |
USD |
15:08:25 |
IEXG |
VHTB1145120250618E |
| 48 |
271.90 |
USD |
15:08:25 |
BAML |
VHTB1145220250618E |
| 99 |
271.88 |
USD |
15:09:11 |
XCIS |
VHTB1152620250618E |
| 1 |
271.88 |
USD |
15:09:11 |
XCIS |
VHTB1152720250618E |
| 100 |
271.98 |
USD |
15:10:04 |
BATY |
VHTB1157920250618E |
| 100 |
272.09 |
USD |
15:10:54 |
BATS |
VHTB1167120250618E |
| 31 |
272.12 |
USD |
15:11:45 |
PCSE |
VHTB1172020250618E |
| 60 |
272.12 |
USD |
15:11:45 |
PCSE |
VHTB1172120250618E |
| 2 |
272.12 |
USD |
15:11:45 |
PCSE |
VHTB1172220250618E |
| 7 |
272.12 |
USD |
15:11:45 |
PCSE |
VHTB1172320250618E |
| 100 |
272.33 |
USD |
15:12:40 |
PCSE |
VHTB1181720250618E |
| 100 |
272.50 |
USD |
15:13:30 |
MEMX |
VHTB1186420250618E |
| 100 |
272.63 |
USD |
15:14:23 |
KNMX |
VHTB1191720250618E |
| 5 |
272.91 |
USD |
15:15:15 |
BATS |
VHTB1200520250618E |
| 94 |
272.94 |
USD |
15:15:24 |
BATS |
VHTB1203520250618E |
| 6 |
272.94 |
USD |
15:15:24 |
BATS |
VHTB1203620250618E |
| 14 |
272.87 |
USD |
15:15:48 |
BATS |
VHTB1207220250618E |
| 20 |
272.87 |
USD |
15:15:48 |
BATS |
VHTB1207320250618E |
| 2 |
272.87 |
USD |
15:15:48 |
BATS |
VHTB1207420250618E |
| 27 |
273.01 |
USD |
15:16:06 |
MEMX |
VHTB1212020250618E |
| 73 |
273.01 |
USD |
15:16:06 |
MEMX |
VHTB1212120250618E |
| 100 |
272.75 |
USD |
15:16:44 |
MEMX |
VHTB1216920250618E |
| 100 |
272.56 |
USD |
15:17:34 |
KNMX |
VHTB1223320250618E |
| 100 |
272.55 |
USD |
15:18:20 |
PCSE |
VHTB1231320250618E |
| 100 |
272.84 |
USD |
15:19:08 |
PCSE |
VHTB1234320250618E |
| 74 |
272.77 |
USD |
15:19:57 |
NASD |
VHTB1237120250618E |
| 26 |
272.77 |
USD |
15:19:57 |
NASD |
VHTB1237220250618E |
| 25 |
272.78 |
USD |
15:20:42 |
PCSE |
VHTB1244420250618E |
| 75 |
272.79 |
USD |
15:20:42 |
PCSE |
VHTB1244520250618E |
| 1 |
272.83 |
USD |
15:21:37 |
LEVL |
VHTB1250020250618E |
| 10 |
272.83 |
USD |
15:21:37 |
EDGX |
VHTB1250120250618E |
| 89 |
272.82 |
USD |
15:21:37 |
NASD |
VHTB1250220250618E |
| 1 |
272.90 |
USD |
15:22:14 |
NASD |
VHTB1253320250618E |
| 99 |
272.90 |
USD |
15:22:14 |
NASD |
VHTB1253420250618E |
| 45 |
272.87 |
USD |
15:23:02 |
MEMX |
VHTB1260820250618E |
| 55 |
272.87 |
USD |
15:23:02 |
MEMX |
VHTB1260920250618E |
| 100 |
273.00 |
USD |
15:23:52 |
NASD |
VHTB1268320250618E |
| 28 |
272.95 |
USD |
15:24:34 |
PCSE |
VHTB1273620250618E |
| 72 |
272.95 |
USD |
15:24:34 |
PCSE |
VHTB1273720250618E |
| 100 |
273.13 |
USD |
15:25:20 |
MEMX |
VHTB1278920250618E |
| 100 |
273.17 |
USD |
15:26:13 |
NASD |
VHTB1289220250618E |
| 100 |
273.13 |
USD |
15:27:03 |
EPRL |
VHTB1293220250618E |
| 100 |
273.25 |
USD |
15:27:57 |
MEMX |
VHTB1299720250618E |
| 100 |
272.84 |
USD |
15:28:45 |
KNMX |
VHTB1305320250618E |
| 10 |
273.00 |
USD |
15:29:40 |
NASD |
VHTB1312320250618E |
| 40 |
273.02 |
USD |
15:29:40 |
NASD |
VHTB1312420250618E |
| 1 |
273.02 |
USD |
15:29:40 |
NYSE |
VHTB1312520250618E |
| 49 |
273.02 |
USD |
15:29:40 |
NASD |
VHTB1312620250618E |
| 10 |
273.07 |
USD |
15:30:27 |
BATS |
VHTB1318220250618E |
| 10 |
273.07 |
USD |
15:30:27 |
BATS |
VHTB1318320250618E |
| 37 |
273.07 |
USD |
15:30:27 |
BATS |
VHTB1318420250618E |
| 43 |
273.07 |
USD |
15:30:27 |
BATS |
VHTB1318520250618E |
| 100 |
273.26 |
USD |
15:31:32 |
NASD |
VHTB1323620250618E |
| 99 |
273.44 |
USD |
15:32:22 |
PCSE |
VHTB1332220250618E |
| 1 |
273.44 |
USD |
15:32:22 |
PCSE |
VHTB1332320250618E |
| 12 |
273.32 |
USD |
15:33:05 |
EPRL |
VHTB1336820250618E |
| 2 |
273.35 |
USD |
15:33:05 |
EPRL |
VHTB1336920250618E |
| 10 |
273.36 |
USD |
15:33:05 |
EPRL |
VHTB1337020250618E |
| 2 |
273.37 |
USD |
15:33:05 |
EPRL |
VHTB1337120250618E |
| 2 |
273.39 |
USD |
15:33:05 |
EPRL |
VHTB1337220250618E |
| 72 |
273.39 |
USD |
15:33:05 |
EPRL |
VHTB1337320250618E |
| 100 |
273.33 |
USD |
15:33:58 |
MEMX |
VHTB1340120250618E |
| 100 |
272.99 |
USD |
15:34:52 |
MEMX |
VHTB1345920250618E |
| 35 |
273.01 |
USD |
15:35:45 |
NASD |
VHTB1351120250618E |
| 65 |
273.01 |
USD |
15:35:45 |
NASD |
VHTB1351220250618E |
| 50 |
273.07 |
USD |
15:36:40 |
KNMX |
VHTB1365320250618E |
| 1 |
273.10 |
USD |
15:36:40 |
LEVL |
VHTB1365420250618E |
| 13 |
273.10 |
USD |
15:36:40 |
JPMX |
VHTB1365520250618E |
| 11 |
273.07 |
USD |
15:36:40 |
BATS |
VHTB1365620250618E |
| 24 |
273.08 |
USD |
15:36:40 |
BATY |
VHTB1365720250618E |
| 1 |
273.07 |
USD |
15:36:40 |
NYSE |
VHTB1365820250618E |
| 100 |
273.20 |
USD |
15:37:29 |
XCIS |
VHTB1368720250618E |
| 40 |
273.18 |
USD |
15:38:20 |
XCIS |
VHTB1383720250618E |
| 40 |
273.18 |
USD |
15:38:20 |
XCIS |
VHTB1383820250618E |
| 20 |
273.18 |
USD |
15:38:20 |
XCIS |
VHTB1383920250618E |
| 80 |
273.19 |
USD |
15:39:13 |
BATS |
VHTB1387720250618E |
| 20 |
273.19 |
USD |
15:39:13 |
BATS |
VHTB1387820250618E |
| 1 |
273.25 |
USD |
15:40:03 |
NASD |
VHTB1396420250618E |
| 1 |
273.25 |
USD |
15:40:03 |
NASD |
VHTB1396520250618E |
| 1 |
273.25 |
USD |
15:40:03 |
NASD |
VHTB1396620250618E |
| 13 |
273.25 |
USD |
15:40:03 |
NYSE |
VHTB1396720250618E |
| 10 |
273.25 |
USD |
15:40:03 |
NYSE |
VHTB1396820250618E |
| 74 |
273.25 |
USD |
15:40:03 |
NASD |
VHTB1396920250618E |
| 3 |
273.17 |
USD |
15:40:54 |
BATY |
VHTB1403320250618E |
| 97 |
273.17 |
USD |
15:40:54 |
BATY |
VHTB1403420250618E |
| 2 |
273.29 |
USD |
15:41:42 |
KNMX |
VHTB1406020250618E |
| 1 |
273.29 |
USD |
15:41:42 |
KNMX |
VHTB1406120250618E |
| 1 |
273.29 |
USD |
15:41:42 |
LEVL |
VHTB1406220250618E |
| 96 |
273.28 |
USD |
15:41:42 |
NYSE |
VHTB1406320250618E |
| 100 |
273.21 |
USD |
15:42:31 |
MEMX |
VHTB1409420250618E |
| 100 |
273.21 |
USD |
15:43:20 |
PCSE |
VHTB1419120250618E |
| 100 |
273.08 |
USD |
15:44:09 |
MEMX |
VHTB1425720250618E |
| 100 |
273.13 |
USD |
15:45:16 |
MEMX |
VHTB1433020250618E |
| 100 |
273.31 |
USD |
15:45:47 |
MEMX |
VHTB1440220250618E |
| 42 |
273.20 |
USD |
15:46:36 |
PCSE |
VHTB1446120250618E |
| 58 |
273.20 |
USD |
15:46:36 |
PCSE |
VHTB1446220250618E |
| 19 |
273.30 |
USD |
15:47:29 |
NASD |
VHTB1455620250618E |
| 7 |
273.30 |
USD |
15:47:29 |
NASD |
VHTB1455720250618E |
| 74 |
273.30 |
USD |
15:47:29 |
NASD |
VHTB1455820250618E |
| 1 |
273.33 |
USD |
15:48:16 |
PCSE |
VHTB1465220250618E |
| 99 |
273.33 |
USD |
15:48:16 |
PCSE |
VHTB1465320250618E |
| 100 |
273.53 |
USD |
15:49:09 |
PCSE |
VHTB1476720250618E |
| 100 |
273.66 |
USD |
15:50:04 |
BATS |
VHTB1481120250618E |
| 100 |
273.81 |
USD |
15:50:43 |
PCSE |
VHTB1485520250618E |
| 25 |
273.86 |
USD |
15:51:34 |
NASD |
VHTB1488320250618E |
| 11 |
273.89 |
USD |
15:51:34 |
NASD |
VHTB1488420250618E |
| 64 |
273.89 |
USD |
15:51:34 |
NASD |
VHTB1488520250618E |
| 80 |
273.87 |
USD |
15:52:26 |
BATS |
VHTB1491720250618E |
| 100 |
273.98 |
USD |
15:53:19 |
MEMX |
VHTB1496720250618E |
| 6 |
273.98 |
USD |
15:54:10 |
MEMX |
VHTB1503120250618E |
| 94 |
273.98 |
USD |
15:54:10 |
MEMX |
VHTB1503220250618E |
| 80 |
274.05 |
USD |
15:54:57 |
NASD |
VHTB1520020250618E |
| 20 |
274.05 |
USD |
15:54:57 |
NASD |
VHTB1520120250618E |
| 80 |
274.01 |
USD |
15:55:59 |
NYSE |
VHTB1528320250618E |
| 20 |
274.01 |
USD |
15:55:59 |
NYSE |
VHTB1528420250618E |
| 100 |
274.00 |
USD |
15:56:46 |
PCSE |
VHTB1532220250618E |
| 100 |
273.73 |
USD |
15:57:40 |
MEMX |
VHTB1539420250618E |
| 1 |
273.43 |
USD |
15:58:34 |
KNMX |
VHTB1549320250618E |
| 18 |
273.44 |
USD |
15:58:34 |
KNMX |
VHTB1549420250618E |
| 18 |
273.45 |
USD |
15:58:34 |
KNMX |
VHTB1549520250618E |
| 63 |
273.46 |
USD |
15:58:34 |
KNMX |
VHTB1549620250618E |
| 100 |
273.43 |
USD |
15:59:29 |
PCSE |
VHTB1559920250618E |
| 100 |
273.28 |
USD |
16:00:25 |
BATY |
VHTB1567420250618E |
| 100 |
273.29 |
USD |
16:01:24 |
EPRL |
VHTB1576920250618E |
| 100 |
273.34 |
USD |
16:02:20 |
PCSE |
VHTB1584120250618E |
| 1 |
273.40 |
USD |
16:03:18 |
LEVL |
VHTB1591620250618E |
| 99 |
273.40 |
USD |
16:03:18 |
NYSE |
VHTB1591720250618E |
| 100 |
273.50 |
USD |
16:04:19 |
KNMX |
VHTB1600620250618E |
| 100 |
273.73 |
USD |
16:05:24 |
NASD |
VHTB1609420250618E |
| 90 |
273.78 |
USD |
16:06:12 |
BATS |
VHTB1614220250618E |
| 10 |
273.78 |
USD |
16:06:12 |
BATS |
VHTB1614320250618E |
| 100 |
273.78 |
USD |
16:07:07 |
BATS |
VHTB1620020250618E |
| 100 |
273.18 |
USD |
16:07:56 |
JPMX |
VHTB1625720250618E |
| 100 |
273.18 |
USD |
16:07:57 |
BATS |
VHTB1625820250618E |
| 100 |
273.16 |
USD |
16:10:16 |
PCSE |
VHTB1644520250618E |
| 55 |
272.97 |
USD |
16:11:03 |
NYSE |
VHTB1650020250618E |
| 45 |
272.97 |
USD |
16:11:03 |
NYSE |
VHTB1650120250618E |
| 16 |
273.07 |
USD |
16:12:02 |
BATY |
VHTB1656720250618E |
| 84 |
273.07 |
USD |
16:12:02 |
BATY |
VHTB1656820250618E |
| 22 |
273.13 |
USD |
16:13:18 |
BATY |
VHTB1663620250618E |
| 78 |
273.13 |
USD |
16:13:18 |
MEMX |
VHTB1663720250618E |
| 10 |
273.25 |
USD |
16:14:17 |
MEMX |
VHTB1668920250618E |
| 90 |
273.25 |
USD |
16:14:17 |
MEMX |
VHTB1669020250618E |
| 100 |
273.32 |
USD |
16:15:02 |
KNMX |
VHTB1680920250618E |
| 31 |
273.42 |
USD |
16:16:03 |
NQBX |
VHTB1688020250618E |
| 69 |
273.42 |
USD |
16:16:03 |
NQBX |
VHTB1688120250618E |
| 100 |
273.42 |
USD |
16:17:02 |
NASD |
VHTB1696620250618E |
| 100 |
273.56 |
USD |
16:18:03 |
MEMX |
VHTB1704020250618E |
| 42 |
273.76 |
USD |
16:19:10 |
XCIS |
VHTB1709220250618E |
| 58 |
273.76 |
USD |
16:19:10 |
XCIS |
VHTB1709320250618E |
| 87 |
273.71 |
USD |
16:20:00 |
NASD |
VHTB1715720250618E |
| 13 |
273.71 |
USD |
16:20:00 |
NASD |
VHTB1715820250618E |
| 4 |
273.82 |
USD |
16:20:56 |
NASD |
VHTB1721720250618E |
| 1 |
273.82 |
USD |
16:20:56 |
NASD |
VHTB1721820250618E |
| 15 |
273.82 |
USD |
16:20:56 |
PCSE |
VHTB1721920250618E |
| 80 |
273.82 |
USD |
16:20:56 |
PCSE |
VHTB1722020250618E |
| 75 |
273.83 |
USD |
16:21:55 |
NASD |
VHTB1725820250618E |
| 25 |
273.83 |
USD |
16:21:55 |
NASD |
VHTB1725920250618E |
| 50 |
273.79 |
USD |
16:22:29 |
LEVL |
VHTB1735020250618E |
| 50 |
273.80 |
USD |
16:22:29 |
LEVL |
VHTB1735120250618E |
| 100 |
273.81 |
USD |
16:22:29 |
KNMX |
VHTB1735220250618E |
| 1 |
273.81 |
USD |
16:22:29 |
LEVL |
VHTB1735320250618E |
| 5 |
273.81 |
USD |
16:22:29 |
IEXG |
VHTB1735420250618E |
| 37 |
273.81 |
USD |
16:22:29 |
BATY |
VHTB1735520250618E |
| 1 |
273.81 |
USD |
16:22:29 |
EPRL |
VHTB1735620250618E |
| 11 |
273.81 |
USD |
16:22:29 |
NASD |
VHTB1735720250618E |
| 45 |
273.81 |
USD |
16:22:29 |
NASD |
VHTB1735820250618E |
| 100 |
273.84 |
USD |
16:25:44 |
BATY |
VHTB1757720250618E |
| 90 |
273.80 |
USD |
16:26:43 |
PCSE |
VHTB1762620250618E |
| 10 |
273.80 |
USD |
16:26:43 |
PCSE |
VHTB1762720250618E |
| 4 |
273.72 |
USD |
16:27:42 |
PCSE |
VHTB1768620250618E |
| 96 |
273.72 |
USD |
16:27:42 |
PCSE |
VHTB1768720250618E |
| 100 |
273.77 |
USD |
16:28:43 |
PCSE |
VHTB1773320250618E |
| 100 |
273.91 |
USD |
16:30:00 |
PCSE |
VHTB1779320250618E |
| 100 |
273.87 |
USD |
16:31:00 |
BATS |
VHTB1791820250618E |
| 15 |
273.91 |
USD |
16:31:49 |
NASD |
VHTB1801620250618E |
| 85 |
273.91 |
USD |
16:31:49 |
NASD |
VHTB1801720250618E |
| 59 |
273.96 |
USD |
16:32:47 |
PCSE |
VHTB1810420250618E |
| 41 |
273.96 |
USD |
16:32:47 |
PCSE |
VHTB1810520250618E |
| 100 |
273.91 |
USD |
16:33:47 |
PCSE |
VHTB1814120250618E |
| 1 |
274.01 |
USD |
16:34:51 |
LEVL |
VHTB1818720250618E |
| 25 |
274.01 |
USD |
16:34:51 |
NASD |
VHTB1818820250618E |
| 8 |
274.01 |
USD |
16:34:51 |
NYSE |
VHTB1818920250618E |
| 66 |
274.01 |
USD |
16:34:51 |
NYSE |
VHTB1819020250618E |
| 18 |
274.15 |
USD |
16:35:53 |
PCSE |
VHTB1828920250618E |
| 82 |
274.15 |
USD |
16:35:53 |
PCSE |
VHTB1829020250618E |
| 10 |
274.16 |
USD |
16:36:52 |
BATS |
VHTB1841620250618E |
| 90 |
274.19 |
USD |
16:36:52 |
NASD |
VHTB1841720250618E |
| 100 |
274.21 |
USD |
16:37:53 |
KNMX |
VHTB1852420250618E |
| 15 |
274.22 |
USD |
16:38:54 |
BATS |
VHTB1860020250618E |
| 4 |
274.22 |
USD |
16:38:54 |
NASD |
VHTB1860120250618E |
| 18 |
274.22 |
USD |
16:38:54 |
NASD |
VHTB1860220250618E |
| 25 |
274.22 |
USD |
16:38:54 |
PCSE |
VHTB1860320250618E |
| 40 |
274.22 |
USD |
16:38:56 |
NASD |
VHTB1860420250618E |
| 41 |
274.22 |
USD |
16:38:56 |
NASD |
VHTB1860520250618E |
| 19 |
274.22 |
USD |
16:38:56 |
NASD |
VHTB1860620250618E |
| 16 |
274.34 |
USD |
16:39:55 |
BATS |
VHTB1873420250618E |
| 18 |
274.33 |
USD |
16:39:55 |
BATY |
VHTB1873520250618E |
| 66 |
274.34 |
USD |
16:39:55 |
MEMX |
VHTB1873620250618E |
| 100 |
274.47 |
USD |
16:40:59 |
KNMX |
VHTB1879520250618E |
| 7 |
274.29 |
USD |
16:42:05 |
BATS |
VHTB1886920250618E |
| 12 |
274.30 |
USD |
16:42:05 |
NASD |
VHTB1887020250618E |
| 7 |
274.30 |
USD |
16:42:05 |
BATS |
VHTB1887120250618E |
| 26 |
274.30 |
USD |
16:42:05 |
MEMX |
VHTB1887220250618E |
| 48 |
274.30 |
USD |
16:42:05 |
MEMX |
VHTB1887320250618E |
| 2 |
274.27 |
USD |
16:43:03 |
BATS |
VHTB1893320250618E |
| 49 |
274.27 |
USD |
16:43:03 |
BATS |
VHTB1893420250618E |
| 49 |
274.27 |
USD |
16:43:03 |
BATS |
VHTB1893520250618E |
| 100 |
274.25 |
USD |
16:44:06 |
PCSE |
VHTB1930520250618E |
| 5 |
274.30 |
USD |
16:45:17 |
BATS |
VHTB1944520250618E |
| 100 |
274.35 |
USD |
16:46:23 |
BATY |
VHTB1960620250618E |
| 100 |
274.32 |
USD |
16:47:09 |
MEMX |
VHTB1976520250618E |
| 100 |
274.48 |
USD |
16:48:18 |
MEMX |
VHTB1999520250618E |
| 100 |
274.45 |
USD |
16:49:09 |
MEMX |
VHTB2014920250618E |
| 100 |
274.56 |
USD |
16:50:19 |
BATS |
VHTB2043720250618E |
| 100 |
274.66 |
USD |
16:51:16 |
NASD |
VHTB2064420250618E |
| 80 |
274.71 |
USD |
16:52:17 |
MEMX |
VHTB2092120250618E |
| 12 |
274.71 |
USD |
16:52:17 |
MEMX |
VHTB2092220250618E |
| 8 |
274.71 |
USD |
16:52:17 |
MEMX |
VHTB2092320250618E |
| 100 |
274.94 |
USD |
16:53:19 |
BATS |
VHTB2124720250618E |
| 74 |
274.91 |
USD |
16:54:17 |
MEMX |
VHTB2148520250618E |
| 26 |
274.91 |
USD |
16:54:17 |
MEMX |
VHTB2148620250618E |
| 15 |
274.91 |
USD |
16:55:19 |
BATS |
VHTB2168920250618E |
| 12 |
274.91 |
USD |
16:55:19 |
BATS |
VHTB2169020250618E |
| 3 |
274.91 |
USD |
16:55:19 |
BATS |
VHTB2169120250618E |
| 1 |
274.91 |
USD |
16:55:19 |
BATS |
VHTB2169220250618E |
| 50 |
274.90 |
USD |
16:55:19 |
NASD |
VHTB2169320250618E |
| 11 |
274.91 |
USD |
16:55:19 |
NASD |
VHTB2169420250618E |
| 8 |
274.91 |
USD |
16:55:19 |
IEXG |
VHTB2169520250618E |
| 90 |
274.86 |
USD |
16:56:22 |
BATS |
VHTB2195620250618E |
| 4 |
274.86 |
USD |
16:56:22 |
BATS |
VHTB2195720250618E |
| 6 |
274.86 |
USD |
16:56:22 |
BATS |
VHTB2195820250618E |
| 2 |
274.77 |
USD |
16:57:24 |
PCSE |
VHTB2220420250618E |
| 38 |
274.81 |
USD |
16:57:25 |
NASD |
VHTB2220720250618E |
| 12 |
274.81 |
USD |
16:57:25 |
NASD |
VHTB2220820250618E |
| 50 |
274.81 |
USD |
16:57:25 |
NASD |
VHTB2220920250618E |
| 100 |
274.75 |
USD |
16:58:26 |
BATY |
VHTB2246320250618E |
| 57 |
274.72 |
USD |
16:59:29 |
MEMX |
VHTB2276820250618E |
| 43 |
274.72 |
USD |
16:59:29 |
MEMX |
VHTB2276920250618E |
| 98 |
274.62 |
USD |
17:00:37 |
MEMX |
VHTB2285420250618E |
| 16 |
274.76 |
USD |
17:01:33 |
NYSE |
VHTB2297220250618E |
| 100 |
274.78 |
USD |
17:01:35 |
KNMX |
VHTB2298320250618E |
| 14 |
274.81 |
USD |
17:02:46 |
BATY |
VHTB2306920250618E |
| 86 |
274.81 |
USD |
17:02:46 |
BATY |
VHTB2307020250618E |
| 19 |
274.92 |
USD |
17:03:29 |
NASD |
VHTB2314920250618E |
| 1 |
274.92 |
USD |
17:03:29 |
NYSE |
VHTB2315020250618E |
| 28 |
274.92 |
USD |
17:03:34 |
XCIS |
VHTB2316020250618E |
| 32 |
274.92 |
USD |
17:03:34 |
XCIS |
VHTB2316120250618E |
| 40 |
274.92 |
USD |
17:03:34 |
XCIS |
VHTB2316220250618E |
| 100 |
275.08 |
USD |
17:04:27 |
KNMX |
VHTB2323120250618E |
| 100 |
275.03 |
USD |
17:05:27 |
NYSE |
VHTB2329620250618E |
| 100 |
275.03 |
USD |
17:06:27 |
BATS |
VHTB2337320250618E |
| 2 |
274.92 |
USD |
17:07:30 |
NASD |
VHTB2347820250618E |
| 98 |
274.92 |
USD |
17:07:30 |
NASD |
VHTB2347920250618E |
| 100 |
274.75 |
USD |
17:08:29 |
KNMX |
VHTB2354820250618E |
| 100 |
274.41 |
USD |
17:09:30 |
NASD |
VHTB2364320250618E |
| 2 |
274.47 |
USD |
17:10:30 |
NASD |
VHTB2374220250618E |
| 98 |
274.47 |
USD |
17:10:30 |
NASD |
VHTB2374320250618E |
| 100 |
274.63 |
USD |
17:11:40 |
PCSE |
VHTB2382520250618E |
| 100 |
274.61 |
USD |
17:12:32 |
NYSE |
VHTB2390220250618E |
| 100 |
274.61 |
USD |
17:13:35 |
BATS |
VHTB2401820250618E |
| 65 |
274.64 |
USD |
17:14:35 |
BATY |
VHTB2407920250618E |
| 35 |
274.64 |
USD |
17:14:35 |
BATY |
VHTB2408020250618E |
| 22 |
274.69 |
USD |
17:15:38 |
NASD |
VHTB2418620250618E |
| 22 |
274.68 |
USD |
17:15:40 |
NYSE |
VHTB2419020250618E |
| 3 |
274.73 |
USD |
17:15:46 |
NASD |
VHTB2419420250618E |
| 97 |
274.73 |
USD |
17:15:46 |
NASD |
VHTB2419520250618E |
| 39 |
274.65 |
USD |
17:16:45 |
BATS |
VHTB2428220250618E |
| 12 |
274.65 |
USD |
17:16:45 |
BATS |
VHTB2428320250618E |
| 49 |
274.65 |
USD |
17:16:45 |
BATS |
VHTB2428420250618E |
| 1 |
274.75 |
USD |
17:17:52 |
KNMX |
VHTB2438320250618E |
| 1 |
274.75 |
USD |
17:17:52 |
LEVL |
VHTB2438420250618E |
| 5 |
274.75 |
USD |
17:17:52 |
MEMX |
VHTB2438520250618E |
| 2 |
274.73 |
USD |
17:17:52 |
EDGX |
VHTB2438620250618E |
| 75 |
274.75 |
USD |
17:17:52 |
EDGX |
VHTB2438720250618E |
| 16 |
274.73 |
USD |
17:17:52 |
IEXG |
VHTB2438820250618E |
| 18 |
274.61 |
USD |
17:18:58 |
KNMX |
VHTB2447320250618E |
| 18 |
274.62 |
USD |
17:18:58 |
KNMX |
VHTB2447420250618E |
| 64 |
274.63 |
USD |
17:18:58 |
KNMX |
VHTB2447520250618E |
| 100 |
274.53 |
USD |
17:20:05 |
PCSE |
VHTB2458320250618E |
| 3 |
274.52 |
USD |
17:21:15 |
NASD |
VHTB2466720250618E |
| 97 |
274.52 |
USD |
17:21:15 |
NASD |
VHTB2466820250618E |
| 100 |
274.44 |
USD |
17:21:33 |
JPMX |
VHTB2470820250618E |
| 51 |
274.41 |
USD |
17:23:19 |
NQBX |
VHTB2482020250618E |
| 49 |
274.41 |
USD |
17:23:19 |
NQBX |
VHTB2482120250618E |
| 100 |
274.37 |
USD |
17:24:29 |
MEMX |
VHTB2492520250618E |
| 23 |
274.54 |
USD |
17:25:36 |
NASD |
VHTB2507520250618E |
| 77 |
274.54 |
USD |
17:25:36 |
NASD |
VHTB2507620250618E |
| 100 |
274.53 |
USD |
17:26:28 |
MEMX |
VHTB2512620250618E |
| 100 |
274.50 |
USD |
17:27:31 |
PCSE |
VHTB2522320250618E |
| 17 |
274.44 |
USD |
17:28:30 |
NYSE |
VHTB2531820250618E |
| 43 |
274.42 |
USD |
17:29:33 |
PCSE |
VHTB2537820250618E |
| 57 |
274.42 |
USD |
17:29:33 |
PCSE |
VHTB2537920250618E |
| 18 |
274.48 |
USD |
17:30:32 |
KNMX |
VHTB2548220250618E |
| 23 |
274.46 |
USD |
17:30:32 |
IEXG |
VHTB2548320250618E |
| 59 |
274.48 |
USD |
17:30:32 |
PCSE |
VHTB2548420250618E |
| 100 |
274.44 |
USD |
17:31:33 |
PCSE |
VHTB2568520250618E |
| 89 |
274.44 |
USD |
17:32:31 |
BATS |
VHTB2589620250618E |
| 11 |
274.44 |
USD |
17:32:31 |
BATS |
VHTB2589720250618E |
| 2 |
274.40 |
USD |
17:33:31 |
XCIS |
VHTB2605620250618E |
| 1 |
274.40 |
USD |
17:33:31 |
XCIS |
VHTB2605720250618E |
| 43 |
274.41 |
USD |
17:33:31 |
BAML |
VHTB2605820250618E |
| 54 |
274.41 |
USD |
17:33:31 |
NASD |
VHTB2605920250618E |
| 34 |
274.58 |
USD |
17:34:35 |
NASD |
VHTB2620220250618E |
| 100 |
274.60 |
USD |
17:34:42 |
JPMX |
VHTB2623320250618E |
| 100 |
274.57 |
USD |
17:35:31 |
NASD |
VHTB2639120250618E |
| 10 |
274.62 |
USD |
17:36:32 |
BATS |
VHTB2651920250618E |
| 20 |
274.62 |
USD |
17:36:32 |
IEXG |
VHTB2652020250618E |
| 70 |
274.62 |
USD |
17:36:32 |
BATS |
VHTB2652120250618E |
| 100 |
274.65 |
USD |
17:37:27 |
MEMX |
VHTB2659720250618E |
| 20 |
274.71 |
USD |
17:38:27 |
NYSE |
VHTB2667620250618E |
| 80 |
274.71 |
USD |
17:38:27 |
BATS |
VHTB2667720250618E |
| 85 |
274.66 |
USD |
17:39:24 |
BATS |
VHTB2674120250618E |
| 10 |
274.66 |
USD |
17:39:24 |
BATS |
VHTB2674220250618E |
| 5 |
274.66 |
USD |
17:39:24 |
BATS |
VHTB2674320250618E |
| 100 |
274.53 |
USD |
17:40:25 |
PCSE |
VHTB2679520250618E |
| 48 |
274.51 |
USD |
17:41:22 |
XCIS |
VHTB2688220250618E |
| 100 |
274.61 |
USD |
17:41:33 |
BATS |
VHTB2689120250618E |
| 78 |
274.80 |
USD |
17:42:34 |
NASD |
VHTB2696520250618E |
| 22 |
274.80 |
USD |
17:42:34 |
NASD |
VHTB2696620250618E |
| 42 |
274.88 |
USD |
17:43:22 |
NASD |
VHTB2701220250618E |
| 2 |
274.88 |
USD |
17:43:22 |
NASD |
VHTB2701320250618E |
| 34 |
274.88 |
USD |
17:43:22 |
PCSE |
VHTB2701420250618E |
| 1 |
274.88 |
USD |
17:43:22 |
NYSE |
VHTB2701520250618E |
| 16 |
274.91 |
USD |
17:44:21 |
NASD |
VHTB2738320250618E |
| 84 |
274.91 |
USD |
17:44:21 |
NASD |
VHTB2738420250618E |
| 7 |
274.92 |
USD |
17:45:21 |
BATS |
VHTB2780720250618E |
| 9 |
274.92 |
USD |
17:45:21 |
NASD |
VHTB2780820250618E |
| 1 |
274.92 |
USD |
17:45:21 |
NASD |
VHTB2780920250618E |
| 2 |
274.91 |
USD |
17:45:30 |
BATS |
VHTB2785020250618E |
| 98 |
274.91 |
USD |
17:45:30 |
BATS |
VHTB2785120250618E |
| 6 |
275.00 |
USD |
17:46:25 |
NASD |
VHTB2789120250618E |
| 1 |
275.03 |
USD |
17:46:26 |
LEVL |
VHTB2789320250618E |
| 13 |
275.01 |
USD |
17:46:26 |
NASD |
VHTB2789420250618E |
| 2 |
275.02 |
USD |
17:46:26 |
NASD |
VHTB2789520250618E |
| 15 |
275.02 |
USD |
17:46:26 |
NASD |
VHTB2789620250618E |
| 69 |
275.03 |
USD |
17:46:26 |
NYSE |
VHTB2789720250618E |
| 100 |
275.03 |
USD |
17:47:20 |
BATS |
VHTB2796920250618E |
| 79 |
274.86 |
USD |
17:47:27 |
NASD |
VHTB2797820250618E |
| 21 |
274.86 |
USD |
17:47:27 |
NASD |
VHTB2797920250618E |
| 60 |
274.99 |
USD |
17:49:27 |
MEMX |
VHTB2820120250618E |
| 40 |
274.99 |
USD |
17:49:27 |
MEMX |
VHTB2820220250618E |
| 18 |
274.89 |
USD |
17:50:26 |
NYSE |
VHTB2828320250618E |
| 62 |
274.89 |
USD |
17:50:26 |
NYSE |
VHTB2828420250618E |
| 20 |
274.89 |
USD |
17:50:26 |
NYSE |
VHTB2828520250618E |
| 100 |
274.88 |
USD |
17:51:23 |
BATY |
VHTB2840120250618E |
| 100 |
274.95 |
USD |
17:52:17 |
NYSE |
VHTB2850720250618E |
| 100 |
274.98 |
USD |
17:53:12 |
BATS |
VHTB2859120250618E |
| 42 |
275.10 |
USD |
17:54:11 |
MEMX |
VHTB2879520250618E |
| 58 |
275.10 |
USD |
17:54:11 |
MEMX |
VHTB2879620250618E |
| 16 |
275.09 |
USD |
17:55:06 |
BATS |
VHTB2897620250618E |
| 84 |
275.09 |
USD |
17:55:06 |
BATS |
VHTB2897720250618E |
| 32 |
275.07 |
USD |
17:55:58 |
PCSE |
VHTB2915120250618E |
| 2 |
275.07 |
USD |
17:55:58 |
PCSE |
VHTB2915220250618E |
| 66 |
275.07 |
USD |
17:55:58 |
PCSE |
VHTB2915320250618E |
| 4 |
275.04 |
USD |
17:56:52 |
MEMX |
VHTB2932020250618E |
| 96 |
275.04 |
USD |
17:56:52 |
MEMX |
VHTB2932120250618E |
| 100 |
275.09 |
USD |
17:57:48 |
NASD |
VHTB2944620250618E |
| 12 |
275.11 |
USD |
17:58:49 |
NASD |
VHTB2958020250618E |
| 76 |
275.11 |
USD |
17:58:49 |
NASD |
VHTB2958120250618E |
| 12 |
275.11 |
USD |
17:58:49 |
NASD |
VHTB2958220250618E |
| 100 |
275.04 |
USD |
17:59:34 |
PCSE |
VHTB2977420250618E |
| 23 |
275.71 |
USD |
18:00:26 |
NASD |
VHTB3018420250618E |
| 23 |
275.71 |
USD |
18:00:26 |
NASD |
VHTB3018520250618E |
| 23 |
275.71 |
USD |
18:00:26 |
NASD |
VHTB3018620250618E |
| 31 |
275.71 |
USD |
18:00:26 |
NASD |
VHTB3018720250618E |
| 79 |
275.63 |
USD |
18:00:50 |
BATS |
VHTB3023920250618E |
| 21 |
275.63 |
USD |
18:00:50 |
BATS |
VHTB3024020250618E |
| 1 |
275.76 |
USD |
18:01:21 |
LEVL |
VHTB3031820250618E |
| 99 |
275.76 |
USD |
18:01:21 |
BATS |
VHTB3031920250618E |
| 100 |
275.63 |
USD |
18:01:50 |
PCSE |
VHTB3039420250618E |
| 100 |
275.19 |
USD |
18:02:19 |
BATS |
VHTB3054420250618E |
| 37 |
274.97 |
USD |
18:02:49 |
NYSE |
VHTB3063820250618E |
| 63 |
274.97 |
USD |
18:02:49 |
NYSE |
VHTB3063920250618E |
| 100 |
274.68 |
USD |
18:03:21 |
NASD |
VHTB3067420250618E |
| 5 |
274.73 |
USD |
18:03:53 |
NASD |
VHTB3070220250618E |
| 65 |
274.64 |
USD |
18:03:58 |
NASD |
VHTB3071020250618E |
| 6 |
274.64 |
USD |
18:03:58 |
NASD |
VHTB3071120250618E |
| 29 |
274.64 |
USD |
18:03:58 |
NASD |
VHTB3071220250618E |
| 100 |
274.96 |
USD |
18:04:26 |
KNMX |
VHTB3074020250618E |
| 3 |
274.83 |
USD |
18:04:52 |
MEMX |
VHTB3077720250618E |
| 97 |
274.83 |
USD |
18:04:52 |
MEMX |
VHTB3077820250618E |
| 100 |
274.75 |
USD |
18:05:30 |
BATS |
VHTB3094120250618E |
| 77 |
274.77 |
USD |
18:06:11 |
NYSE |
VHTB3100420250618E |
| 23 |
274.77 |
USD |
18:06:11 |
NYSE |
VHTB3100520250618E |
| 17 |
275.04 |
USD |
18:06:57 |
NASD |
VHTB3112120250618E |
| 83 |
275.04 |
USD |
18:06:57 |
NASD |
VHTB3112220250618E |
| 96 |
274.94 |
USD |
18:07:05 |
BATS |
VHTB3114320250618E |
| 2 |
274.94 |
USD |
18:07:05 |
BATS |
VHTB3114420250618E |
| 49 |
275.16 |
USD |
18:08:15 |
NASD |
VHTB3133420250618E |
| 51 |
275.16 |
USD |
18:08:15 |
NASD |
VHTB3133520250618E |
| 100 |
275.25 |
USD |
18:08:51 |
KNMX |
VHTB3144520250618E |
| 80 |
275.21 |
USD |
18:09:32 |
BATS |
VHTB3159320250618E |
| 20 |
275.21 |
USD |
18:09:32 |
BATS |
VHTB3159420250618E |
| 99 |
275.13 |
USD |
18:10:13 |
BATY |
VHTB3171920250618E |
| 1 |
275.21 |
USD |
18:10:13 |
NYSE |
VHTB3172020250618E |
| 1 |
275.07 |
USD |
18:11:01 |
EPRL |
VHTB3182420250618E |
| 7 |
275.14 |
USD |
18:11:05 |
NASD |
VHTB3183720250618E |
| 5 |
275.14 |
USD |
18:11:05 |
NASD |
VHTB3183820250618E |
| 27 |
275.18 |
USD |
18:11:05 |
MEMX |
VHTB3183920250618E |
| 61 |
275.18 |
USD |
18:11:05 |
MEMX |
VHTB3184020250618E |
| 5 |
275.36 |
USD |
18:11:53 |
NASD |
VHTB3193520250618E |
| 95 |
275.36 |
USD |
18:11:53 |
NASD |
VHTB3193620250618E |
| 14 |
275.41 |
USD |
18:12:34 |
NASD |
VHTB3201120250618E |
| 47 |
275.41 |
USD |
18:12:34 |
NASD |
VHTB3201220250618E |
| 39 |
275.41 |
USD |
18:12:34 |
NASD |
VHTB3201320250618E |
| 100 |
275.29 |
USD |
18:13:12 |
NASD |
VHTB3213320250618E |
| 100 |
275.32 |
USD |
18:13:58 |
NASD |
VHTB3222720250618E |
| 23 |
275.44 |
USD |
18:14:45 |
MEMX |
VHTB3234820250618E |
| 77 |
275.44 |
USD |
18:14:45 |
MEMX |
VHTB3234920250618E |
| 37 |
275.32 |
USD |
18:15:26 |
NASD |
VHTB3244020250618E |
| 10 |
275.34 |
USD |
18:15:26 |
NASD |
VHTB3244120250618E |
| 28 |
275.34 |
USD |
18:15:26 |
BATS |
VHTB3244220250618E |
| 25 |
275.34 |
USD |
18:15:26 |
BATS |
VHTB3244320250618E |
| 3 |
275.35 |
USD |
18:16:10 |
NQBX |
VHTB3251220250618E |
| 15 |
275.35 |
USD |
18:16:10 |
NQBX |
VHTB3251320250618E |
| 82 |
275.35 |
USD |
18:16:10 |
NQBX |
VHTB3251420250618E |
| 6 |
275.37 |
USD |
18:16:54 |
MEMX |
VHTB3263320250618E |
| 94 |
275.38 |
USD |
18:16:54 |
MEMX |
VHTB3263420250618E |
| 14 |
275.52 |
USD |
18:17:43 |
PCSE |
VHTB3274720250618E |
| 86 |
275.52 |
USD |
18:17:43 |
PCSE |
VHTB3274820250618E |
| 100 |
275.22 |
USD |
18:18:22 |
NASD |
VHTB3283620250618E |
| 4 |
274.93 |
USD |
18:19:07 |
EPRL |
VHTB3295620250618E |
| 6 |
275.01 |
USD |
18:19:07 |
BATS |
VHTB3296020250618E |
| 72 |
275.02 |
USD |
18:19:07 |
BATS |
VHTB3296120250618E |
| 22 |
275.02 |
USD |
18:19:07 |
BATS |
VHTB3296220250618E |
| 8 |
274.96 |
USD |
18:19:51 |
PCSE |
VHTB3307420250618E |
| 5 |
274.96 |
USD |
18:19:51 |
PCSE |
VHTB3307520250618E |
| 87 |
274.96 |
USD |
18:19:51 |
PCSE |
VHTB3307620250618E |
| 6 |
274.92 |
USD |
18:20:38 |
MEMX |
VHTB3319920250618E |
| 94 |
274.92 |
USD |
18:20:38 |
MEMX |
VHTB3320020250618E |
| 100 |
274.94 |
USD |
18:21:29 |
PCSE |
VHTB3329620250618E |
| 100 |
275.16 |
USD |
18:22:24 |
MEMX |
VHTB3338720250618E |
| 100 |
275.13 |
USD |
18:23:08 |
EPRL |
VHTB3348620250618E |
| 95 |
275.05 |
USD |
18:23:56 |
NASD |
VHTB3360820250618E |
| 5 |
275.05 |
USD |
18:23:56 |
NASD |
VHTB3360920250618E |
| 44 |
274.89 |
USD |
18:24:45 |
PCSE |
VHTB3377120250618E |
| 20 |
274.89 |
USD |
18:24:45 |
PCSE |
VHTB3377220250618E |
| 16 |
274.89 |
USD |
18:24:45 |
PCSE |
VHTB3377320250618E |
| 20 |
274.89 |
USD |
18:24:45 |
PCSE |
VHTB3377420250618E |
| 100 |
274.92 |
USD |
18:25:33 |
BATS |
VHTB3391620250618E |
| 100 |
275.15 |
USD |
18:26:58 |
PCSE |
VHTB3408820250618E |
| 100 |
275.27 |
USD |
18:27:10 |
NYSE |
VHTB3410520250618E |
| 12 |
275.22 |
USD |
18:27:57 |
NASD |
VHTB3424120250618E |
| 88 |
275.22 |
USD |
18:27:57 |
NASD |
VHTB3424220250618E |
| 100 |
275.13 |
USD |
18:28:43 |
PCSE |
VHTB3431920250618E |
| 19 |
275.38 |
USD |
18:29:49 |
EPRL |
VHTB3453520250618E |
| 21 |
275.37 |
USD |
18:30:15 |
MEMX |
VHTB3461120250618E |
| 20 |
275.37 |
USD |
18:30:15 |
MEMX |
VHTB3461220250618E |
| 59 |
275.37 |
USD |
18:30:15 |
MEMX |
VHTB3461320250618E |
| 4 |
275.34 |
USD |
18:30:48 |
MEMX |
VHTB3470120250618E |
| 96 |
275.34 |
USD |
18:30:48 |
MEMX |
VHTB3470220250618E |
| 94 |
275.42 |
USD |
18:31:25 |
NQBX |
VHTB3480120250618E |
| 6 |
275.42 |
USD |
18:31:25 |
NQBX |
VHTB3480220250618E |
| 100 |
275.55 |
USD |
18:32:03 |
KNMX |
VHTB3484620250618E |
| 100 |
275.68 |
USD |
18:32:36 |
KNMX |
VHTB3490520250618E |
| 1 |
275.88 |
USD |
18:33:19 |
NASD |
VHTB3501320250618E |
| 2 |
275.88 |
USD |
18:33:19 |
NYSE |
VHTB3501420250618E |
| 6 |
275.88 |
USD |
18:33:19 |
IEXG |
VHTB3501520250618E |
| 91 |
275.92 |
USD |
18:33:19 |
IEXG |
VHTB3501620250618E |
| 67 |
276.00 |
USD |
18:33:44 |
BATY |
VHTB3508320250618E |
| 3 |
275.99 |
USD |
18:33:44 |
NASD |
VHTB3508420250618E |
| 30 |
276.00 |
USD |
18:33:44 |
NYSE |
VHTB3508520250618E |
| 100 |
276.02 |
USD |
18:34:19 |
KNMX |
VHTB3517220250618E |
| 100 |
276.00 |
USD |
18:34:54 |
KNMX |
VHTB3524220250618E |
| 100 |
275.33 |
USD |
18:35:30 |
BATS |
VHTB3549720250618E |
| 100 |
275.48 |
USD |
18:36:07 |
KNMX |
VHTB3556320250618E |
| 100 |
275.52 |
USD |
18:36:44 |
MEMX |
VHTB3564920250618E |
| 100 |
275.45 |
USD |
18:37:19 |
BATS |
VHTB3570720250618E |
| 100 |
275.51 |
USD |
18:37:55 |
KNMX |
VHTB3581320250618E |
| 91 |
275.58 |
USD |
18:38:36 |
NYSE |
VHTB3595220250618E |
| 9 |
275.58 |
USD |
18:38:36 |
NYSE |
VHTB3595320250618E |
| 100 |
275.95 |
USD |
18:39:11 |
NASD |
VHTB3603720250618E |
| 100 |
276.09 |
USD |
18:39:44 |
BATS |
VHTB3608820250618E |
| 100 |
276.07 |
USD |
18:40:18 |
MEMX |
VHTB3624120250618E |
| 100 |
276.15 |
USD |
18:40:55 |
PCSE |
VHTB3637020250618E |
| 15 |
276.20 |
USD |
18:41:24 |
MEMX |
VHTB3640120250618E |
| 85 |
276.20 |
USD |
18:41:24 |
MEMX |
VHTB3640220250618E |
| 100 |
276.27 |
USD |
18:41:53 |
MEMX |
VHTB3646220250618E |
| 100 |
276.41 |
USD |
18:42:31 |
BATS |
VHTB3659620250618E |
| 100 |
276.37 |
USD |
18:42:56 |
BATS |
VHTB3664220250618E |
| 9 |
276.26 |
USD |
18:43:26 |
BATS |
VHTB3673120250618E |
| 2 |
276.27 |
USD |
18:43:26 |
BATS |
VHTB3673220250618E |
| 89 |
276.27 |
USD |
18:43:26 |
BATY |
VHTB3673320250618E |
| 100 |
276.23 |
USD |
18:43:59 |
MEMX |
VHTB3685520250618E |
| 1 |
276.32 |
USD |
18:44:29 |
BATS |
VHTB3697320250618E |
| 24 |
276.32 |
USD |
18:44:29 |
NASD |
VHTB3697420250618E |
| 75 |
276.32 |
USD |
18:44:29 |
NYSE |
VHTB3697520250618E |
| 43 |
276.26 |
USD |
18:45:00 |
BATY |
VHTB3716220250618E |
| 57 |
276.26 |
USD |
18:45:00 |
BATY |
VHTB3716320250618E |
| 100 |
276.03 |
USD |
18:45:35 |
MEMX |
VHTB3736820250618E |
| 37 |
275.82 |
USD |
18:46:07 |
NYSE |
VHTB3745020250618E |
| 63 |
275.82 |
USD |
18:46:07 |
NYSE |
VHTB3745120250618E |
| 100 |
275.88 |
USD |
18:46:40 |
KNMX |
VHTB3754720250618E |
| 100 |
276.10 |
USD |
18:47:27 |
NASD |
VHTB3779920250618E |
| 11 |
276.11 |
USD |
18:47:49 |
MEMX |
VHTB3790620250618E |
| 89 |
276.11 |
USD |
18:47:49 |
MEMX |
VHTB3790720250618E |
| 100 |
276.05 |
USD |
18:48:21 |
PCSE |
VHTB3810320250618E |
| 20 |
275.98 |
USD |
18:49:01 |
MEMX |
VHTB3839420250618E |
| 80 |
275.98 |
USD |
18:49:01 |
MEMX |
VHTB3839520250618E |
| 9 |
275.96 |
USD |
18:49:27 |
NASD |
VHTB3856020250618E |
| 35 |
275.96 |
USD |
18:49:27 |
NASD |
VHTB3856120250618E |
| 56 |
275.96 |
USD |
18:49:27 |
NASD |
VHTB3856220250618E |
| 11 |
275.98 |
USD |
18:50:01 |
NASD |
VHTB3880120250618E |
| 89 |
275.98 |
USD |
18:50:01 |
NASD |
VHTB3880220250618E |
| 100 |
275.93 |
USD |
18:50:40 |
PCSE |
VHTB3909420250618E |
| 7 |
275.81 |
USD |
18:51:17 |
NYSE |
VHTB3932020250618E |
| 93 |
275.81 |
USD |
18:51:17 |
NYSE |
VHTB3932120250618E |
| 100 |
275.87 |
USD |
18:51:48 |
BATS |
VHTB3948620250618E |
| 100 |
275.62 |
USD |
18:52:24 |
NASD |
VHTB3973320250618E |
| 100 |
275.64 |
USD |
18:52:59 |
KNMX |
VHTB3991120250618E |
| 100 |
275.51 |
USD |
18:53:35 |
EPRL |
VHTB4015920250618E |
| 86 |
275.39 |
USD |
18:54:12 |
NASD |
VHTB4038920250618E |
| 14 |
275.39 |
USD |
18:54:12 |
NASD |
VHTB4039020250618E |
| 73 |
275.35 |
USD |
18:54:46 |
EPRL |
VHTB4065020250618E |
| 100 |
275.35 |
USD |
18:54:48 |
JPMX |
VHTB4066020250618E |
| 100 |
275.35 |
USD |
18:54:48 |
PCSE |
VHTB4066120250618E |
| 100 |
275.18 |
USD |
18:55:23 |
JPMX |
VHTB4088520250618E |
| 100 |
274.87 |
USD |
18:56:31 |
MEMX |
VHTB4160820250618E |
| 1 |
274.78 |
USD |
18:57:08 |
BATS |
VHTB4195120250618E |
| 67 |
274.78 |
USD |
18:57:08 |
BATS |
VHTB4195220250618E |
| 32 |
274.78 |
USD |
18:57:08 |
BATS |
VHTB4195320250618E |
| 47 |
274.72 |
USD |
18:57:40 |
PCSE |
VHTB4217520250618E |
| 3 |
274.72 |
USD |
18:57:40 |
PCSE |
VHTB4217620250618E |
| 6 |
274.72 |
USD |
18:57:40 |
PCSE |
VHTB4217720250618E |
| 2 |
274.72 |
USD |
18:57:40 |
PCSE |
VHTB4217820250618E |
| 42 |
274.72 |
USD |
18:57:40 |
PCSE |
VHTB4217920250618E |
| 23 |
274.63 |
USD |
18:58:15 |
NASD |
VHTB4240020250618E |
| 9 |
274.63 |
USD |
18:58:15 |
NASD |
VHTB4240120250618E |
| 68 |
274.63 |
USD |
18:58:15 |
NASD |
VHTB4240220250618E |
| 53 |
274.79 |
USD |
18:58:51 |
BATS |
VHTB4270120250618E |
| 47 |
274.79 |
USD |
18:58:51 |
BATS |
VHTB4270220250618E |
| 80 |
274.63 |
USD |
18:59:24 |
MEMX |
VHTB4295320250618E |
| 20 |
274.63 |
USD |
18:59:24 |
MEMX |
VHTB4295420250618E |
| 100 |
274.68 |
USD |
18:59:59 |
KNMX |
VHTB4310420250618E |
| 67 |
274.51 |
USD |
19:00:32 |
PCSE |
VHTB4334420250618E |
| 21 |
274.51 |
USD |
19:00:32 |
PCSE |
VHTB4334520250618E |
| 12 |
274.51 |
USD |
19:00:32 |
PCSE |
VHTB4334620250618E |
| 61 |
274.51 |
USD |
19:01:11 |
BATS |
VHTB4373520250618E |
| 2 |
274.51 |
USD |
19:01:11 |
BATS |
VHTB4373620250618E |
| 37 |
274.51 |
USD |
19:01:11 |
BATS |
VHTB4373720250618E |
| 100 |
274.68 |
USD |
19:01:48 |
BATS |
VHTB4403920250618E |
| 100 |
274.83 |
USD |
19:02:15 |
BATS |
VHTB4428920250618E |
| 100 |
274.91 |
USD |
19:02:48 |
NASD |
VHTB4446120250618E |
| 25 |
274.93 |
USD |
19:03:23 |
NASD |
VHTB4467120250618E |
| 75 |
274.93 |
USD |
19:03:23 |
NASD |
VHTB4467220250618E |
| 100 |
274.95 |
USD |
19:03:55 |
BATS |
VHTB4479020250618E |
| 87 |
274.92 |
USD |
19:04:27 |
NASD |
VHTB4500420250618E |
| 13 |
274.92 |
USD |
19:04:27 |
NASD |
VHTB4500520250618E |
| 27 |
275.16 |
USD |
19:05:02 |
MEMX |
VHTB4543720250618E |
| 44 |
275.16 |
USD |
19:05:02 |
PCSE |
VHTB4543820250618E |
| 80 |
275.14 |
USD |
19:05:43 |
PCSE |
VHTB4560420250618E |
| 20 |
275.14 |
USD |
19:05:43 |
PCSE |
VHTB4560520250618E |
| 100 |
275.15 |
USD |
19:06:18 |
EPRL |
VHTB4575220250618E |
| 37 |
275.03 |
USD |
19:06:53 |
NASD |
VHTB4594220250618E |
| 63 |
275.03 |
USD |
19:06:53 |
NASD |
VHTB4594320250618E |
| 100 |
274.99 |
USD |
19:07:31 |
NASD |
VHTB4611220250618E |
| 62 |
274.88 |
USD |
19:08:08 |
BATS |
VHTB4644820250618E |
| 3 |
274.88 |
USD |
19:08:08 |
BATS |
VHTB4644920250618E |
| 10 |
274.88 |
USD |
19:08:08 |
BATS |
VHTB4645020250618E |
| 25 |
274.88 |
USD |
19:08:08 |
BATS |
VHTB4645120250618E |
| 100 |
274.86 |
USD |
19:08:47 |
NYSE |
VHTB4681620250618E |
| 7 |
274.77 |
USD |
19:09:23 |
NYSE |
VHTB4719320250618E |
| 93 |
274.77 |
USD |
19:09:23 |
NYSE |
VHTB4719420250618E |
| 100 |
274.77 |
USD |
19:10:01 |
BATS |
VHTB4758920250618E |
| 1 |
274.72 |
USD |
19:10:38 |
MEMX |
VHTB4791720250618E |
| 97 |
274.71 |
USD |
19:10:38 |
BATY |
VHTB4791820250618E |
| 1 |
274.73 |
USD |
19:10:38 |
NASD |
VHTB4791920250618E |
| 1 |
274.77 |
USD |
19:10:38 |
XCIS |
VHTB4792020250618E |
| 98 |
274.74 |
USD |
19:11:16 |
MEMX |
VHTB4819220250618E |
| 2 |
274.74 |
USD |
19:11:16 |
MEMX |
VHTB4819320250618E |
| 100 |
274.77 |
USD |
19:11:52 |
LEVL |
VHTB4842320250618E |
| 100 |
274.76 |
USD |
19:12:29 |
BATS |
VHTB4849620250618E |
| 37 |
274.48 |
USD |
19:13:05 |
NASD |
VHTB4864720250618E |
| 25 |
274.48 |
USD |
19:13:05 |
NASD |
VHTB4864820250618E |
| 38 |
274.48 |
USD |
19:13:05 |
NASD |
VHTB4864920250618E |
| 100 |
275.08 |
USD |
19:13:58 |
NQBX |
VHTB4893320250618E |
| 2 |
275.25 |
USD |
19:14:35 |
NASD |
VHTB4908420250618E |
| 70 |
275.25 |
USD |
19:14:35 |
NYSE |
VHTB4908520250618E |
| 60 |
275.16 |
USD |
19:14:56 |
PCSE |
VHTB4914820250618E |
| 40 |
275.16 |
USD |
19:14:56 |
PCSE |
VHTB4914920250618E |
| 12 |
275.00 |
USD |
19:15:34 |
MEMX |
VHTB4921620250618E |
| 62 |
275.03 |
USD |
19:15:34 |
MEMX |
VHTB4921720250618E |
| 11 |
275.07 |
USD |
19:15:34 |
MEMX |
VHTB4921820250618E |
| 10 |
275.07 |
USD |
19:15:34 |
MEMX |
VHTB4921920250618E |
| 5 |
275.08 |
USD |
19:15:34 |
MEMX |
VHTB4922020250618E |
| 13 |
274.95 |
USD |
19:16:13 |
NASD |
VHTB4929920250618E |
| 4 |
274.95 |
USD |
19:16:13 |
NASD |
VHTB4930020250618E |
| 83 |
274.95 |
USD |
19:16:13 |
NASD |
VHTB4930120250618E |
| 43 |
274.97 |
USD |
19:17:01 |
BATS |
VHTB4943720250618E |
| 57 |
274.97 |
USD |
19:17:01 |
BATS |
VHTB4943820250618E |
| 8 |
274.93 |
USD |
19:17:30 |
EPRL |
VHTB4950720250618E |
| 12 |
275.10 |
USD |
19:17:43 |
NASD |
VHTB4953920250618E |
| 88 |
275.10 |
USD |
19:17:43 |
NASD |
VHTB4954020250618E |
| 100 |
274.88 |
USD |
19:18:08 |
KNMX |
VHTB4962020250618E |
| 100 |
274.77 |
USD |
19:18:46 |
EPRL |
VHTB4975620250618E |
| 100 |
274.66 |
USD |
19:19:25 |
MEMX |
VHTB4985920250618E |
| 100 |
274.78 |
USD |
19:20:04 |
PCSE |
VHTB4995120250618E |
| 100 |
274.73 |
USD |
19:20:35 |
MEMX |
VHTB5000120250618E |
| 1 |
274.83 |
USD |
19:21:11 |
NASD |
VHTB5009820250618E |
| 99 |
274.83 |
USD |
19:21:11 |
NASD |
VHTB5009920250618E |
| 75 |
274.78 |
USD |
19:21:41 |
BATY |
VHTB5021620250618E |
| 25 |
274.78 |
USD |
19:21:41 |
BATY |
VHTB5021720250618E |
| 100 |
274.80 |
USD |
19:22:12 |
NASD |
VHTB5035120250618E |
| 12 |
274.66 |
USD |
19:22:45 |
MEMX |
VHTB5043820250618E |
| 62 |
274.67 |
USD |
19:22:45 |
MEMX |
VHTB5043920250618E |
| 13 |
274.69 |
USD |
19:22:45 |
MEMX |
VHTB5044020250618E |
| 13 |
274.69 |
USD |
19:22:45 |
MEMX |
VHTB5044120250618E |
| 100 |
274.59 |
USD |
19:23:17 |
NASD |
VHTB5052220250618E |
| 79 |
274.76 |
USD |
19:23:50 |
MEMX |
VHTB5059420250618E |
| 21 |
274.76 |
USD |
19:23:50 |
MEMX |
VHTB5059520250618E |
| 21 |
274.72 |
USD |
19:24:24 |
NASD |
VHTB5065320250618E |
| 79 |
274.72 |
USD |
19:24:24 |
NASD |
VHTB5065420250618E |
| 100 |
274.69 |
USD |
19:24:55 |
NYSE |
VHTB5071320250618E |
| 62 |
274.46 |
USD |
19:25:26 |
EPRL |
VHTB5078420250618E |
| 25 |
274.50 |
USD |
19:25:26 |
EPRL |
VHTB5078520250618E |
| 13 |
274.50 |
USD |
19:25:26 |
EPRL |
VHTB5078620250618E |
| 100 |
274.56 |
USD |
19:25:58 |
KNMX |
VHTB5084620250618E |
| 100 |
274.53 |
USD |
19:26:34 |
PCSE |
VHTB5089820250618E |
| 17 |
274.55 |
USD |
19:27:01 |
BATY |
VHTB5096420250618E |
| 83 |
274.55 |
USD |
19:27:01 |
BATY |
VHTB5096520250618E |
| 5 |
274.51 |
USD |
19:27:33 |
NYSE |
VHTB5101920250618E |
| 95 |
274.51 |
USD |
19:27:33 |
NYSE |
VHTB5102020250618E |
| 100 |
274.43 |
USD |
19:28:05 |
BATS |
VHTB5113520250618E |
| 1 |
274.12 |
USD |
19:28:36 |
MEMX |
VHTB5125620250618E |
| 99 |
274.12 |
USD |
19:28:36 |
MEMX |
VHTB5125720250618E |
| 3 |
273.94 |
USD |
19:29:11 |
NASD |
VHTB5132420250618E |
| 1 |
273.94 |
USD |
19:29:11 |
NASD |
VHTB5132520250618E |
| 96 |
273.94 |
USD |
19:29:11 |
NASD |
VHTB5132620250618E |
| 100 |
273.90 |
USD |
19:29:39 |
PCSE |
VHTB5140820250618E |
| 1 |
273.80 |
USD |
19:30:11 |
BATY |
VHTB5160020250618E |
| 99 |
273.80 |
USD |
19:30:11 |
BATY |
VHTB5160120250618E |
| 100 |
273.94 |
USD |
19:30:48 |
NASD |
VHTB5180120250618E |
| 100 |
274.06 |
USD |
19:31:14 |
KNMX |
VHTB5190420250618E |
| 80 |
274.04 |
USD |
19:31:49 |
MEMX |
VHTB5201520250618E |
| 10 |
274.04 |
USD |
19:31:49 |
MEMX |
VHTB5201620250618E |
| 10 |
274.04 |
USD |
19:31:49 |
MEMX |
VHTB5201720250618E |
| 96 |
274.16 |
USD |
19:32:21 |
NASD |
VHTB5215220250618E |
| 4 |
274.16 |
USD |
19:32:21 |
NASD |
VHTB5215320250618E |
| 100 |
274.29 |
USD |
19:32:53 |
KNMX |
VHTB5224320250618E |
| 99 |
274.26 |
USD |
19:33:23 |
BATS |
VHTB5233320250618E |
| 1 |
274.26 |
USD |
19:33:23 |
BATS |
VHTB5233420250618E |
| 1 |
274.37 |
USD |
19:33:53 |
NASD |
VHTB5245620250618E |
| 6 |
274.36 |
USD |
19:33:53 |
NYSE |
VHTB5245720250618E |
| 93 |
274.36 |
USD |
19:33:53 |
NYSE |
VHTB5245820250618E |
| 12 |
274.39 |
USD |
19:34:27 |
BATS |
VHTB5257120250618E |
| 5 |
274.39 |
USD |
19:34:27 |
NASD |
VHTB5257220250618E |
| 6 |
274.39 |
USD |
19:34:27 |
IEXG |
VHTB5257320250618E |
| 77 |
274.39 |
USD |
19:34:27 |
BATS |
VHTB5257420250618E |
| 42 |
274.40 |
USD |
19:34:57 |
NASD |
VHTB5265020250618E |
| 58 |
274.40 |
USD |
19:34:57 |
NASD |
VHTB5265120250618E |
| 80 |
274.35 |
USD |
19:35:27 |
MEMX |
VHTB5276320250618E |
| 20 |
274.35 |
USD |
19:35:27 |
MEMX |
VHTB5276420250618E |
| 100 |
274.49 |
USD |
19:35:58 |
KNMX |
VHTB5287120250618E |
| 25 |
274.67 |
USD |
19:36:28 |
PCSE |
VHTB5295520250618E |
| 75 |
274.67 |
USD |
19:36:28 |
PCSE |
VHTB5295620250618E |
| 100 |
274.54 |
USD |
19:36:56 |
MEMX |
VHTB5301920250618E |
| 22 |
274.56 |
USD |
19:37:30 |
XCIS |
VHTB5312520250618E |
| 78 |
274.56 |
USD |
19:37:30 |
XCIS |
VHTB5312620250618E |
| 42 |
274.52 |
USD |
19:37:57 |
NASD |
VHTB5319520250618E |
| 58 |
274.52 |
USD |
19:37:57 |
NASD |
VHTB5319620250618E |
| 100 |
274.52 |
USD |
19:38:24 |
BATS |
VHTB5330620250618E |
| 100 |
274.57 |
USD |
19:38:54 |
KNMX |
VHTB5340320250618E |
| 70 |
274.51 |
USD |
19:39:24 |
PCSE |
VHTB5353820250618E |
| 30 |
274.51 |
USD |
19:39:24 |
PCSE |
VHTB5353920250618E |
| 100 |
274.47 |
USD |
19:39:53 |
NYSE |
VHTB5360520250618E |
| 100 |
274.58 |
USD |
19:40:24 |
MEMX |
VHTB5370820250618E |
| 2 |
274.52 |
USD |
19:40:50 |
BATY |
VHTB5376520250618E |
| 38 |
274.52 |
USD |
19:40:51 |
BATS |
VHTB5376720250618E |
| 62 |
274.52 |
USD |
19:40:51 |
BATS |
VHTB5376820250618E |
| 100 |
274.52 |
USD |
19:41:16 |
EPRL |
VHTB5382820250618E |
| 100 |
274.49 |
USD |
19:41:43 |
KNMX |
VHTB5389920250618E |
| 48 |
274.50 |
USD |
19:42:13 |
EPRL |
VHTB5399320250618E |
| 100 |
274.50 |
USD |
19:42:14 |
NYSE |
VHTB5399420250618E |
| 10 |
274.50 |
USD |
19:42:38 |
NASD |
VHTB5407520250618E |
| 10 |
274.50 |
USD |
19:42:38 |
NASD |
VHTB5407620250618E |
| 11 |
274.50 |
USD |
19:42:38 |
NASD |
VHTB5407720250618E |
| 69 |
274.50 |
USD |
19:42:38 |
NASD |
VHTB5407820250618E |
| 100 |
274.50 |
USD |
19:43:05 |
EPRL |
VHTB5418720250618E |
| 100 |
274.59 |
USD |
19:43:40 |
EPRL |
VHTB5430420250618E |
| 3 |
274.65 |
USD |
19:44:02 |
BATS |
VHTB5459620250618E |
| 58 |
274.65 |
USD |
19:44:02 |
BATS |
VHTB5459720250618E |
| 15 |
274.65 |
USD |
19:44:02 |
BATS |
VHTB5459820250618E |
| 24 |
274.65 |
USD |
19:44:02 |
BATS |
VHTB5459920250618E |
| 100 |
274.73 |
USD |
19:44:32 |
BATS |
VHTB5480320250618E |
| 100 |
274.73 |
USD |
19:44:32 |
JPMX |
VHTB5480420250618E |
| 100 |
274.74 |
USD |
19:45:00 |
BATS |
VHTB5499720250618E |
| 100 |
274.74 |
USD |
19:45:00 |
NASD |
VHTB5499820250618E |
| 100 |
274.36 |
USD |
19:47:05 |
NQBX |
VHTB5609320250618E |
| 67 |
274.24 |
USD |
19:48:48 |
NASD |
VHTB5687720250618E |
| 1 |
274.24 |
USD |
19:48:48 |
NASD |
VHTB5687820250618E |
| 1 |
274.24 |
USD |
19:48:48 |
NASD |
VHTB5687920250618E |
| 44 |
274.24 |
USD |
19:48:48 |
NASD |
VHTB5688020250618E |
|
|
|
