REG - CRH PLC - Transaction in Own Shares
10/01/2024 09:30
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20240110:nRSJ2459Za&default-theme=true
RNS Number : 2459Z CRH PLC 10 January 2024
10(th) January 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 9(th) January 2024, it acquired the
following number of its ordinary shares (the "ordinary shares") in the United
States from CRH's broker Citigroup Global Markets Inc. The ordinary shares
acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired Daily volume weighted average price paid Daily highest price paid per share Daily lowest price per share Trading Venue
95,100 $68.5878 $69.22 $67.89 See attached schedule
The redemptions form part of CRH's intention to buy back ordinary shares of up
to $300,000,000 in the period to February 28, 2024 following its announcement
on December 21, 2023 and were effected by CRH's broker as part of the
Programme announced on December 21, 2023.
Following settlement of the above transactions and subsequent share
cancellation CRH will have 692,736,788 ordinary shares in issue (excluding
treasury shares). [CRH will also hold 41,202,710 of its ordinary shares in
treasury, which represents 5.614% of the issued ordinary share capital of CRH.
Ordinary shares held in treasury do not have any voting rights].
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation) as such legislation forms part of retained EU law in the
United Kingdom ("UK") (as defined in the EU (Withdrawal) Act 2018) and as
amended pursuant to UK's Market Abuse (Amendment) (EU Exit) Regulations 2019
(as may be amended and/or supplemented from time to time), a detailed
breakdown of individual trades made on 9 January 2024 by Citigroup Global
Markets Inc. on behalf of CRH as part of the buyback programme is scheduled to
this announcement. This announcement is also being made for the purposes of
the UK Financial Conduct Authority's Listing Rule 14.3.17(3).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: CRH plc
LEI 549300MIDJNNTH068E74
ISIN: IE0001827041
US Broker name: Citigroup Global Markets Inc.
US Broker code (CRD#): 7059
Time Zone: EST
Currency USD
Date of Transactions: 9(th) January 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $68.5878 95,100
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 $ 67.89 09:30:09 AM NYSE 24009G200cs1
100 $ 67.90 09:30:10 AM NYSE 24009G200cuj
85 $ 68.01 09:30:31 AM NYSE 24009G200daq
15 $ 68.01 09:30:31 AM NYSE 24009G200das
100 $ 67.95 09:30:45 AM NYSE 24009G200di5
50 $ 67.95 09:30:45 AM NYSE 24009G200di7
50 $ 67.95 09:30:45 AM NYSE 24009G200di9
38 $ 67.91 09:30:52 AM NYSE 24009G200dnp
62 $ 67.90 09:30:52 AM NYSE 24009G200dnt
100 $ 67.97 09:31:18 AM NYSE 24009G200e89
100 $ 67.97 09:31:18 AM NYSE 24009G200e8b
200 $ 67.97 09:31:37 AM NYSE 24009G200egp
100 $ 67.96 09:31:53 AM NYSE 24009G200emk
100 $ 67.96 09:31:53 AM NYSE 24009G200emm
100 $ 67.96 09:31:53 AM NYSE 24009G200emo
100 $ 68.05 09:32:41 AM NYSE 24009G200f47
200 $ 68.05 09:32:41 AM NYSE 24009G200f49
100 $ 68.05 09:32:42 AM NYSE 24009G200f5u
100 $ 68.05 09:32:43 AM NYSE 24009G200f5x
80 $ 68.05 09:32:43 AM NYSE 24009G200f5z
20 $ 68.05 09:32:43 AM NYSE 24009G200f61
100 $ 68.06 09:33:36 AM NYSE 24009G200fsq
100 $ 68.06 09:33:36 AM NYSE 24009G200fst
100 $ 68.06 09:33:36 AM NYSE 24009G200fsv
100 $ 68.02 09:33:48 AM NYSE 24009G200g0x
100 $ 68.02 09:33:48 AM NYSE 24009G200g10
84 $ 68.02 09:33:48 AM NYSE 24009G200g12
16 $ 68.03 09:33:52 AM NYSE 24009G200g2k
100 $ 68.03 09:33:59 AM NYSE 24009G200g96
100 $ 68.00 09:34:17 AM NYSE 24009G200gna
100 $ 68.00 09:34:27 AM NYSE 24009G200gt2
100 $ 68.00 09:34:27 AM NYSE 24009G200gt4
99 $ 68.08 09:34:52 AM NYSE 24009G200h2v
100 $ 68.08 09:34:52 AM NYSE 24009G200h2x
1 $ 68.07 09:35:00 AM NYSE 24009G200h94
16 $ 68.07 09:35:00 AM NYSE 24009G200h96
84 $ 68.07 09:35:00 AM NYSE 24009G200h99
16 $ 68.07 09:35:00 AM NYSE 24009G200h9d
84 $ 68.07 09:35:00 AM NYSE 24009G200h9f
58 $ 68.11 09:35:10 AM NYSE 24009G200hto
42 $ 68.11 09:35:10 AM NYSE 24009G200htm
100 $ 68.11 09:35:14 AM NYSE 24009G200hvp
100 $ 68.05 09:35:26 AM NYSE 24009G200i4n
100 $ 68.07 09:35:33 AM NYSE 24009G200i6m
71 $ 68.15 09:36:48 AM NYSE 24009G200is2
29 $ 68.15 09:36:48 AM NYSE 24009G200is4
49 $ 68.15 09:36:48 AM NYSE 24009G200is6
51 $ 68.15 09:36:48 AM NYSE 24009G200is8
6 $ 68.15 09:36:48 AM NYSE 24009G200isa
100 $ 68.16 09:36:50 AM NYSE 24009G200ist
100 $ 68.14 09:36:53 AM NYSE 24009G200it8
94 $ 68.14 09:36:53 AM NYSE 24009G200ita
100 $ 68.14 09:36:53 AM NYSE 24009G200itc
100 $ 68.14 09:36:53 AM NYSE 24009G200ite
6 $ 68.14 09:36:53 AM NYSE 24009G200itg
94 $ 68.14 09:36:53 AM NYSE 24009G200iti
46 $ 68.12 09:37:14 AM NYSE 24009G200j02
54 $ 68.12 09:37:14 AM NYSE 24009G200j04
100 $ 68.08 09:37:27 AM NYSE 24009G200j3o
100 $ 68.08 09:37:31 AM NYSE 24009G200j4i
100 $ 68.08 09:37:42 AM NYSE 24009G200j7d
100 $ 68.14 09:38:01 AM NYSE 24009G200jbc
100 $ 68.14 09:38:01 AM NYSE 24009G200jbe
73 $ 68.15 09:38:26 AM NYSE 24009G200jgy
45 $ 68.15 09:38:26 AM NYSE 24009G200jh0
27 $ 68.15 09:38:26 AM NYSE 24009G200jh2
55 $ 68.18 09:38:41 AM NYSE 24009G200jrl
44 $ 68.18 09:38:42 AM NYSE 24009G200jrn
100 $ 68.18 09:38:42 AM NYSE 24009G200jrp
56 $ 68.17 09:38:42 AM NYSE 24009G200jrs
100 $ 68.19 09:38:50 AM NYSE 24009G200ju8
13 $ 68.22 09:38:58 AM NYSE 24009G200jwc
54 $ 68.21 09:39:00 AM NYSE 24009G200jwu
33 $ 68.21 09:39:00 AM NYSE 24009G200jww
100 $ 68.23 09:39:11 AM NYSE 24009G200jzn
100 $ 68.23 09:39:11 AM NYSE 24009G200jzp
100 $ 68.22 09:39:27 AM NYSE 24009G200k63
100 $ 68.24 09:39:42 AM NYSE 24009G200kb2
100 $ 68.24 09:39:42 AM NYSE 24009G200kb4
50 $ 68.22 09:39:47 AM NYSE 24009G200kdf
50 $ 68.22 09:39:47 AM NYSE 24009G200kdh
85 $ 68.22 09:39:56 AM NYSE 24009G200kfy
15 $ 68.22 09:39:56 AM NYSE 24009G200kg0
100 $ 68.24 09:40:00 AM NYSE 24009G200kh4
100 $ 68.22 09:40:20 AM NYSE 24009G200kqr
10 $ 68.22 09:40:20 AM NYSE 24009G200kr1
60 $ 68.22 09:40:20 AM NYSE 24009G200kr3
30 $ 68.23 09:41:03 AM NYSE 24009G200l2m
53 $ 68.23 09:41:03 AM NYSE 24009G200l2o
47 $ 68.23 09:41:03 AM NYSE 24009G200l2q
100 $ 68.23 09:41:03 AM NYSE 24009G200l2s
100 $ 68.23 09:41:03 AM NYSE 24009G200l2u
100 $ 68.21 09:41:19 AM NYSE 24009G200l7e
100 $ 68.14 09:41:34 AM NYSE 24009G200lci
100 $ 68.14 09:41:34 AM NYSE 24009G200lck
100 $ 68.12 09:42:12 AM NYSE 24009G200lom
74 $ 68.12 09:42:12 AM NYSE 24009G200loo
100 $ 68.12 09:42:12 AM NYSE 24009G200loq
26 $ 68.11 09:42:12 AM NYSE 24009G200los
30 $ 68.15 09:42:19 AM NYSE 24009G200ltq
54 $ 68.17 09:42:38 AM NYSE 24009G200m05
70 $ 68.17 09:42:38 AM NYSE 24009G200m07
46 $ 68.17 09:42:38 AM NYSE 24009G200m09
99 $ 68.11 09:42:56 AM NYSE 24009G200m35
100 $ 68.11 09:42:56 AM NYSE 24009G200m37
1 $ 68.12 09:43:01 AM NYSE 24009G200m45
100 $ 68.12 09:43:18 AM NYSE 24009G200m8s
100 $ 68.12 09:43:18 AM NYSE 24009G200m8u
100 $ 68.12 09:43:18 AM NYSE 24009G200m8w
100 $ 68.12 09:43:34 AM NYSE 24009G200mbj
100 $ 68.12 09:43:34 AM NYSE 24009G200mbl
100 $ 68.18 09:44:05 AM NYSE 24009G200mi7
100 $ 68.18 09:44:05 AM NYSE 24009G200mi9
100 $ 68.16 09:44:16 AM NYSE 24009G200mmm
100 $ 68.16 09:44:16 AM NYSE 24009G200mmo
67 $ 68.12 09:44:26 AM NYSE 24009G200mqn
33 $ 68.11 09:44:32 AM NYSE 24009G200msd
100 $ 68.08 09:44:38 AM NYSE 24009G200muk
100 $ 68.10 09:44:46 AM NYSE 24009G200mwz
100 $ 68.11 09:45:01 AM NYSE 24009G200myw
98 $ 68.07 09:45:09 AM NYSE 24009G200n0m
2 $ 68.08 09:45:14 AM NYSE 24009G200n2o
100 $ 68.06 09:45:22 AM NYSE 24009G200n4j
16 $ 68.05 09:45:28 AM NYSE 24009G200n53
84 $ 68.05 09:45:28 AM NYSE 24009G200n51
100 $ 68.06 09:45:37 AM NYSE 24009G200ndh
100 $ 68.02 09:45:49 AM NYSE 24009G200nix
100 $ 68.07 09:46:24 AM NYSE 24009G200nod
100 $ 68.07 09:46:24 AM NYSE 24009G200nof
100 $ 68.06 09:46:33 AM NYSE 24009G200npy
100 $ 68.05 09:46:48 AM NYSE 24009G200ns4
100 $ 68.03 09:47:00 AM NYSE 24009G200nuc
100 $ 68.04 09:47:07 AM NYSE 24009G200nvz
57 $ 68.03 09:47:36 AM NYSE 24009G200o2i
43 $ 68.03 09:47:36 AM NYSE 24009G200o2k
100 $ 68.03 09:47:36 AM NYSE 24009G200o2m
100 $ 68.00 09:47:43 AM NYSE 24009G200o3p
100 $ 68.10 09:48:34 AM NYSE 24009G200ohy
100 $ 68.10 09:48:34 AM NYSE 24009G200oi0
100 $ 68.10 09:48:34 AM NYSE 24009G200oi2
100 $ 68.10 09:48:34 AM NYSE 24009G200oi4
100 $ 68.10 09:48:34 AM NYSE 24009G200oi6
100 $ 68.08 09:48:46 AM NYSE 24009G200orc
100 $ 68.07 09:49:01 AM NYSE 24009G200oz8
100 $ 68.09 09:49:17 AM NYSE 24009G200p5i
100 $ 68.09 09:49:17 AM NYSE 24009G200p5k
100 $ 68.06 09:49:30 AM NYSE 24009G200p93
100 $ 68.05 09:49:41 AM NYSE 24009G200pg8
100 $ 68.01 09:49:53 AM NYSE 24009G200pj6
100 $ 68.00 09:50:01 AM NYSE 24009G200pkj
100 $ 67.99 09:50:08 AM NYSE 24009G200png
100 $ 67.99 09:50:16 AM NYSE 24009G200ppv
100 $ 68.03 09:50:56 AM NYSE 24009G200q0u
100 $ 68.03 09:50:56 AM NYSE 24009G200q0w
100 $ 68.03 09:50:56 AM NYSE 24009G200q0y
100 $ 67.99 09:51:18 AM NYSE 24009G200qa4
100 $ 67.99 09:51:18 AM NYSE 24009G200qa6
100 $ 67.99 09:51:48 AM NYSE 24009G200qjs
100 $ 67.99 09:51:48 AM NYSE 24009G200qju
36 $ 67.99 09:51:48 AM NYSE 24009G200qjw
48 $ 67.98 09:51:49 AM NYSE 24009G200qke
16 $ 67.98 09:51:49 AM NYSE 24009G200qkg
100 $ 68.07 09:52:53 AM NYSE 24009G200r2b
100 $ 68.07 09:52:53 AM NYSE 24009G200r2d
100 $ 68.07 09:52:53 AM NYSE 24009G200r2f
10 $ 68.07 09:52:53 AM NYSE 24009G200r2h
90 $ 68.07 09:52:53 AM NYSE 24009G200r2j
100 $ 68.07 09:52:53 AM NYSE 24009G200r2l
10 $ 68.07 09:52:53 AM NYSE 24009G200r2n
13 $ 68.08 09:52:59 AM NYSE 24009G200r49
77 $ 68.08 09:52:59 AM NYSE 24009G200r4b
16 $ 68.06 09:53:10 AM NYSE 24009G200r7d
6 $ 68.06 09:53:15 AM NYSE 24009G200r95
84 $ 68.06 09:53:15 AM NYSE 24009G200r97
94 $ 68.06 09:53:15 AM NYSE 24009G200r99
100 $ 68.04 09:53:19 AM NYSE 24009G200ra6
100 $ 68.05 09:53:47 AM NYSE 24009G200rhj
100 $ 68.09 09:54:29 AM NYSE 24009G200rsr
100 $ 68.09 09:54:29 AM NYSE 24009G200rst
100 $ 68.09 09:54:29 AM NYSE 24009G200rsv
100 $ 68.09 09:54:29 AM NYSE 24009G200rsx
72 $ 68.07 09:54:39 AM NYSE 24009G200rv7
28 $ 68.07 09:54:39 AM NYSE 24009G200rv9
92 $ 68.06 09:55:00 AM NYSE 24009G200s0t
100 $ 68.06 09:55:00 AM NYSE 24009G200s0v
8 $ 68.06 09:55:00 AM NYSE 24009G200s0x
5 $ 68.08 09:55:35 AM NYSE 24009G200sce
95 $ 68.09 09:55:50 AM NYSE 24009G200se1
100 $ 68.09 09:55:50 AM NYSE 24009G200se3
100 $ 68.09 09:55:50 AM NYSE 24009G200se5
97 $ 68.07 09:56:12 AM NYSE 24009G200shq
100 $ 68.07 09:56:12 AM NYSE 24009G200shs
3 $ 68.07 09:56:12 AM NYSE 24009G200shu
68 $ 68.04 09:56:13 AM NYSE 24009G200si8
32 $ 68.04 09:56:14 AM NYSE 24009G200sib
100 $ 68.02 09:56:26 AM NYSE 24009G200sls
100 $ 68.00 09:56:34 AM NYSE 24009G200soc
100 $ 67.99 09:57:02 AM NYSE 24009G200svi
100 $ 67.99 09:57:02 AM NYSE 24009G200svk
100 $ 68.00 09:57:09 AM NYSE 24009G200sx4
100 $ 67.99 09:57:45 AM NYSE 24009G200t75
100 $ 67.99 09:57:45 AM NYSE 24009G200t77
97 $ 68.00 09:58:02 AM NYSE 24009G200td6
3 $ 68.00 09:58:02 AM NYSE 24009G200td8
78 $ 68.01 09:58:19 AM NYSE 24009G200tju
22 $ 68.01 09:58:19 AM NYSE 24009G200tjw
100 $ 67.98 09:58:42 AM NYSE 24009G200tpl
100 $ 68.00 09:59:22 AM NYSE 24009G200twt
99 $ 68.00 09:59:22 AM NYSE 24009G200twv
100 $ 68.00 09:59:22 AM NYSE 24009G200twx
1 $ 68.00 09:59:22 AM NYSE 24009G200twz
100 $ 68.00 09:59:22 AM NYSE 24009G200tx1
100 $ 67.99 09:59:27 AM NYSE 24009G200txu
100 $ 68.02 10:00:02 AM NYSE 24009G200u4d
100 $ 68.02 10:00:02 AM NYSE 24009G200u4f
48 $ 68.03 10:00:47 AM NYSE 24009G200udy
52 $ 68.03 10:00:47 AM NYSE 24009G200ue0
100 $ 68.03 10:00:47 AM NYSE 24009G200ue2
100 $ 68.02 10:00:47 AM NYSE 24009G200ue4
99 $ 68.01 10:00:53 AM NYSE 24009G200ug6
1 $ 68.01 10:01:02 AM NYSE 24009G200uj0
100 $ 68.01 10:01:02 AM NYSE 24009G200uj2
100 $ 68.02 10:01:54 AM NYSE 24009G200v43
100 $ 68.02 10:01:54 AM NYSE 24009G200v45
100 $ 68.02 10:01:54 AM NYSE 24009G200v47
100 $ 68.01 10:02:01 AM NYSE 24009G200v7g
99 $ 68.02 10:03:00 AM NYSE 24009G200vwh
1 $ 68.02 10:03:00 AM NYSE 24009G200vwj
99 $ 68.02 10:03:00 AM NYSE 24009G200vwl
1 $ 68.02 10:03:00 AM NYSE 24009G200vwn
100 $ 68.02 10:03:00 AM NYSE 24009G200vwp
100 $ 68.01 10:03:03 AM NYSE 24009G200vyy
34 $ 68.04 10:03:29 AM NYSE 24009G200w8w
66 $ 68.04 10:03:29 AM NYSE 24009G200w8y
100 $ 68.04 10:03:29 AM NYSE 24009G200w90
100 $ 68.08 10:04:10 AM NYSE 24009G200wmb
100 $ 68.08 10:04:10 AM NYSE 24009G200wmd
100 $ 68.08 10:04:12 AM NYSE 24009G200wmo
100 $ 68.06 10:04:32 AM NYSE 24009G200ws3
20 $ 68.03 10:05:17 AM NYSE 24009G200x7e
80 $ 68.03 10:05:18 AM NYSE 24009G200x7z
85 $ 68.03 10:05:18 AM NYSE 24009G200x81
100 $ 68.03 10:05:18 AM NYSE 24009G200x83
14 $ 68.03 10:05:18 AM NYSE 24009G200x85
1 $ 68.03 10:05:18 AM NYSE 24009G200x87
100 $ 68.01 10:05:27 AM NYSE 24009G200xc2
50 $ 68.02 10:05:38 AM NYSE 24009G200xgy
50 $ 68.02 10:05:38 AM NYSE 24009G200xh0
100 $ 68.03 10:06:00 AM NYSE 24009G200xoc
100 $ 68.09 10:07:13 AM NYSE 24009G200ypu
100 $ 68.09 10:07:13 AM NYSE 24009G200ypw
100 $ 68.09 10:07:13 AM NYSE 24009G200ypy
100 $ 68.09 10:07:13 AM NYSE 24009G200yq0
100 $ 68.09 10:07:13 AM NYSE 24009G200yq2
100 $ 68.04 10:07:23 AM NYSE 24009G200ytw
100 $ 68.01 10:07:36 AM NYSE 24009G200z1d
79 $ 68.03 10:08:36 AM NYSE 24009G200zkv
21 $ 68.03 10:08:36 AM NYSE 24009G200zkx
79 $ 68.03 10:08:36 AM NYSE 24009G200zkz
79 $ 68.03 10:08:36 AM NYSE 24009G200zl1
21 $ 68.03 10:08:36 AM NYSE 24009G200zl3
21 $ 68.03 10:08:36 AM NYSE 24009G200zl5
100 $ 68.09 10:09:57 AM NYSE 24009G2010b8
100 $ 68.09 10:09:57 AM NYSE 24009G2010ba
100 $ 68.09 10:09:57 AM NYSE 24009G2010bc
100 $ 68.09 10:09:57 AM NYSE 24009G2010be
100 $ 68.09 10:09:57 AM NYSE 24009G2010bg
100 $ 68.09 10:10:06 AM NYSE 24009G2010fi
100 $ 68.08 10:10:10 AM NYSE 24009G2010hh
100 $ 68.12 10:11:26 AM NYSE 24009G2011aw
100 $ 68.12 10:11:26 AM NYSE 24009G2011ay
100 $ 68.12 10:11:26 AM NYSE 24009G2011b0
100 $ 68.12 10:11:26 AM NYSE 24009G2011b3
100 $ 68.12 10:12:02 AM NYSE 24009G2011lj
100 $ 68.12 10:12:02 AM NYSE 24009G2011ll
65 $ 68.07 10:12:28 AM NYSE 24009G2011sb
35 $ 68.07 10:12:32 AM NYSE 24009G2011tx
100 $ 68.12 10:12:49 AM NYSE 24009G2011y7
100 $ 68.12 10:13:05 AM NYSE 24009G20121k
100 $ 68.14 10:13:57 AM NYSE 24009G2012fp
100 $ 68.14 10:13:57 AM NYSE 24009G2012fr
100 $ 68.14 10:13:57 AM NYSE 24009G2012ft
100 $ 68.14 10:14:14 AM NYSE 24009G2012lq
100 $ 68.14 10:14:42 AM NYSE 24009G2012td
100 $ 68.14 10:14:42 AM NYSE 24009G2012tf
100 $ 68.15 10:15:00 AM NYSE 24009G2012zp
100 $ 68.15 10:15:00 AM NYSE 24009G2012zs
90 $ 68.14 10:15:07 AM NYSE 24009G201325
100 $ 68.14 10:15:22 AM NYSE 24009G20135c
10 $ 68.14 10:15:22 AM NYSE 24009G20135e
100 $ 68.14 10:15:25 AM NYSE 24009G20135v
100 $ 68.13 10:15:49 AM NYSE 24009G2013dd
100 $ 68.12 10:16:09 AM NYSE 24009G2013r1
100 $ 68.11 10:16:25 AM NYSE 24009G2013zi
100 $ 68.11 10:16:40 AM NYSE 24009G20144h
100 $ 68.12 10:17:22 AM NYSE 24009G2014e8
9 $ 68.14 10:17:24 AM NYSE 24009G2014eu
91 $ 68.14 10:17:30 AM NYSE 24009G2014g5
30 $ 68.16 10:17:37 AM NYSE 24009G2014ib
70 $ 68.16 10:17:37 AM NYSE 24009G2014ie
100 $ 68.14 10:18:07 AM NYSE 24009G2014sw
100 $ 68.16 10:18:42 AM NYSE 24009G20154j
15 $ 68.18 10:19:10 AM NYSE 24009G2015f3
22 $ 68.18 10:19:10 AM NYSE 24009G2015f5
27 $ 68.18 10:19:10 AM NYSE 24009G2015f7
23 $ 68.18 10:19:10 AM NYSE 24009G2015f9
13 $ 68.18 10:19:10 AM NYSE 24009G2015fb
49 $ 68.19 10:19:48 AM NYSE 24009G2015pr
13 $ 68.19 10:19:48 AM NYSE 24009G2015pt
51 $ 68.19 10:19:48 AM NYSE 24009G2015pv
87 $ 68.19 10:19:48 AM NYSE 24009G2015px
100 $ 68.19 10:20:03 AM NYSE 24009G2015v2
100 $ 68.19 10:20:55 AM NYSE 24009G2016j2
10 $ 68.19 10:20:55 AM NYSE 24009G2016j4
90 $ 68.19 10:20:55 AM NYSE 24009G2016j6
100 $ 68.20 10:21:31 AM NYSE 24009G2016vu
100 $ 68.20 10:21:31 AM NYSE 24009G2016vw
16 $ 68.19 10:21:39 AM NYSE 24009G2016yw
84 $ 68.18 10:21:44 AM NYSE 24009G20170b
100 $ 68.20 10:22:26 AM NYSE 24009G2017hk
100 $ 68.20 10:22:26 AM NYSE 24009G2017hm
100 $ 68.20 10:22:26 AM NYSE 24009G2017ho
100 $ 68.20 10:22:45 AM NYSE 24009G2017pm
100 $ 68.21 10:23:04 AM NYSE 24009G2017tq
39 $ 68.23 10:23:09 AM NYSE 24009G2017uz
61 $ 68.23 10:23:09 AM NYSE 24009G2017v1
100 $ 68.23 10:23:58 AM NYSE 24009G2018c5
100 $ 68.23 10:23:58 AM NYSE 24009G2018c7
100 $ 68.22 10:24:10 AM NYSE 24009G2018fs
100 $ 68.20 10:24:16 AM NYSE 24009G2018hf
100 $ 68.20 10:24:29 AM NYSE 24009G2018l9
100 $ 68.19 10:25:00 AM NYSE 24009G2018wg
100 $ 68.15 10:25:08 AM NYSE 24009G20192x
100 $ 68.14 10:25:23 AM NYSE 24009G20197k
100 $ 68.18 10:26:38 AM NYSE 24009G2019to
100 $ 68.18 10:26:38 AM NYSE 24009G2019tq
95 $ 68.18 10:26:38 AM NYSE 24009G2019tt
5 $ 68.18 10:26:38 AM NYSE 24009G2019tw
100 $ 68.16 10:27:01 AM NYSE 24009G201a01
100 $ 68.16 10:27:19 AM NYSE 24009G201a3j
100 $ 68.21 10:28:02 AM NYSE 24009G201ag7
100 $ 68.21 10:28:02 AM NYSE 24009G201ag9
100 $ 68.18 10:28:32 AM NYSE 24009G201as9
66 $ 68.15 10:28:58 AM NYSE 24009G201b22
13 $ 68.15 10:28:58 AM NYSE 24009G201b24
21 $ 68.15 10:29:00 AM NYSE 24009G201b34
100 $ 68.14 10:29:32 AM NYSE 24009G201ba5
100 $ 68.14 10:29:32 AM NYSE 24009G201ba7
99 $ 68.15 10:30:04 AM NYSE 24009G201bm6
1 $ 68.14 10:30:10 AM NYSE 24009G201bnn
30 $ 68.14 10:30:10 AM NYSE 24009G201bnp
70 $ 68.14 10:30:10 AM NYSE 24009G201bnr
100 $ 68.13 10:30:57 AM NYSE 24009G201c4g
100 $ 68.13 10:30:58 AM NYSE 24009G201c4i
100 $ 68.12 10:31:21 AM NYSE 24009G201cbh
100 $ 68.10 10:31:40 AM NYSE 24009G201cg8
100 $ 68.09 10:31:45 AM NYSE 24009G201chn
100 $ 68.09 10:32:06 AM NYSE 24009G201cps
100 $ 68.09 10:32:13 AM NYSE 24009G201csi
17 $ 68.10 10:33:14 AM NYSE 24009G201dfe
17 $ 68.12 10:34:30 AM NYSE 24009G201e9b
100 $ 68.12 10:34:30 AM NYSE 24009G201e9d
83 $ 68.12 10:34:30 AM NYSE 24009G201e9f
100 $ 68.12 10:34:30 AM NYSE 24009G201e9h
100 $ 68.12 10:34:30 AM NYSE 24009G201e9j
83 $ 68.11 10:34:30 AM NYSE 24009G201e9l
3 $ 68.12 10:35:16 AM NYSE 24009G201eng
97 $ 68.12 10:35:16 AM NYSE 24009G201eni
100 $ 68.12 10:35:16 AM NYSE 24009G201enk
79 $ 68.12 10:35:18 AM NYSE 24009G201eo2
13 $ 68.12 10:35:18 AM NYSE 24009G201eo4
100 $ 68.12 10:35:45 AM NYSE 24009G201evm
8 $ 68.12 10:35:45 AM NYSE 24009G201evo
4 $ 68.12 10:35:54 AM NYSE 24009G201exv
88 $ 68.12 10:36:05 AM NYSE 24009G201f0z
21 $ 68.12 10:36:05 AM NYSE 24009G201f11
8 $ 68.12 10:36:05 AM NYSE 24009G201f13
79 $ 68.11 10:36:29 AM NYSE 24009G201f5i
9 $ 68.11 10:36:29 AM NYSE 24009G201f5k
91 $ 68.11 10:36:29 AM NYSE 24009G201f5m
1 $ 68.13 10:38:17 AM NYSE 24009G201gaa
1 $ 68.13 10:38:17 AM NYSE 24009G201gac
98 $ 68.13 10:38:17 AM NYSE 24009G201gae
2 $ 68.13 10:38:17 AM NYSE 24009G201gag
70 $ 68.12 10:38:51 AM NYSE 24009G201gq4
16 $ 68.12 10:38:51 AM NYSE 24009G201gq7
14 $ 68.12 10:38:51 AM NYSE 24009G201gq9
12 $ 68.12 10:38:51 AM NYSE 24009G201gqb
86 $ 68.12 10:38:51 AM NYSE 24009G201gqd
100 $ 68.12 10:38:51 AM NYSE 24009G201gqf
100 $ 68.16 10:39:55 AM NYSE 24009G201hen
100 $ 68.16 10:39:55 AM NYSE 24009G201hep
100 $ 68.16 10:39:55 AM NYSE 24009G201her
100 $ 68.16 10:39:55 AM NYSE 24009G201het
100 $ 68.16 10:39:55 AM NYSE 24009G201hev
19 $ 68.16 10:40:02 AM NYSE 24009G201hgl
3 $ 68.17 10:40:05 AM NYSE 24009G201hh7
5 $ 68.17 10:40:05 AM NYSE 24009G201hh9
7 $ 68.17 10:40:05 AM NYSE 24009G201hhb
47 $ 68.16 10:40:10 AM NYSE 24009G201hjt
16 $ 68.16 10:40:10 AM NYSE 24009G201hjv
3 $ 68.16 10:40:10 AM NYSE 24009G201hjx
38 $ 68.16 10:40:10 AM NYSE 24009G201hjz
16 $ 68.16 10:40:10 AM NYSE 24009G201hk1
41 $ 68.16 10:40:10 AM NYSE 24009G201hk3
100 $ 68.16 10:40:17 AM NYSE 24009G201hns
5 $ 68.16 10:40:17 AM NYSE 24009G201hnu
100 $ 68.16 10:40:53 AM NYSE 24009G201hyp
100 $ 68.16 10:41:44 AM NYSE 24009G201ic6
46 $ 68.15 10:42:20 AM NYSE 24009G201imz
54 $ 68.15 10:42:20 AM NYSE 24009G201in1
100 $ 68.14 10:42:54 AM NYSE 24009G201j1h
100 $ 68.14 10:42:54 AM NYSE 24009G201j1j
9 $ 68.14 10:43:01 AM NYSE 24009G201j2z
16 $ 68.15 10:43:15 AM NYSE 24009G201j6z
75 $ 68.15 10:43:15 AM NYSE 24009G201j71
23 $ 68.15 10:43:15 AM NYSE 24009G201j73
15 $ 68.15 10:43:15 AM NYSE 24009G201j75
62 $ 68.15 10:43:15 AM NYSE 24009G201j77
100 $ 68.16 10:43:37 AM NYSE 24009G201jdq
100 $ 68.16 10:44:00 AM NYSE 24009G201jih
100 $ 68.15 10:44:19 AM NYSE 24009G201jme
100 $ 68.14 10:44:32 AM NYSE 24009G201jqv
16 $ 68.16 10:44:43 AM NYSE 24009G201jw1
100 $ 68.16 10:44:55 AM NYSE 24009G201jzi
84 $ 68.16 10:44:55 AM NYSE 24009G201jzk
100 $ 68.15 10:45:13 AM NYSE 24009G201k88
25 $ 68.14 10:45:25 AM NYSE 24009G201kay
20 $ 68.14 10:45:25 AM NYSE 24009G201kb2
8 $ 68.14 10:45:25 AM NYSE 24009G201kb4
47 $ 68.14 10:45:25 AM NYSE 24009G201kb6
100 $ 68.15 10:45:50 AM NYSE 24009G201khc
4 $ 68.15 10:46:20 AM NYSE 24009G201krv
96 $ 68.15 10:46:25 AM NYSE 24009G201kti
100 $ 68.15 10:46:37 AM NYSE 24009G201kwh
100 $ 68.13 10:46:43 AM NYSE 24009G201kyf
100 $ 68.14 10:47:35 AM NYSE 24009G201lc0
99 $ 68.16 10:47:55 AM NYSE 24009G201lhg
1 $ 68.16 10:47:55 AM NYSE 24009G201lhe
67 $ 68.14 10:48:29 AM NYSE 24009G201lsl
33 $ 68.14 10:48:40 AM NYSE 24009G201m0b
44 $ 68.14 10:49:02 AM NYSE 24009G201m6v
56 $ 68.14 10:49:02 AM NYSE 24009G201m6x
85 $ 68.14 10:49:33 AM NYSE 24009G201mfo
15 $ 68.14 10:49:33 AM NYSE 24009G201mfq
100 $ 68.14 10:49:51 AM NYSE 24009G201mle
100 $ 68.13 10:49:57 AM NYSE 24009G201mmh
100 $ 68.12 10:50:24 AM NYSE 24009G201mu5
100 $ 68.10 10:50:45 AM NYSE 24009G201n0c
99 $ 68.09 10:50:53 AM NYSE 24009G201n5j
84 $ 68.10 10:51:16 AM NYSE 24009G201nb3
1 $ 68.10 10:51:16 AM NYSE 24009G201nb5
100 $ 68.10 10:51:28 AM NYSE 24009G201ndr
16 $ 68.10 10:51:28 AM NYSE 24009G201ndt
46 $ 68.08 10:51:47 AM NYSE 24009G201nk6
46 $ 68.09 10:52:18 AM NYSE 24009G201nte
54 $ 68.09 10:52:18 AM NYSE 24009G201ntg
54 $ 68.10 10:52:38 AM NYSE 24009G201o27
46 $ 68.10 10:52:38 AM NYSE 24009G201o29
54 $ 68.09 10:53:23 AM NYSE 24009G201ogy
100 $ 68.09 10:53:23 AM NYSE 24009G201oh0
100 $ 68.08 10:53:30 AM NYSE 24009G201oiq
100 $ 68.06 10:53:34 AM NYSE 24009G201okz
1 $ 68.07 10:53:55 AM NYSE 24009G201oq2
14 $ 68.06 10:54:22 AM NYSE 24009G201oz7
54 $ 68.05 10:54:27 AM NYSE 24009G201p29
31 $ 68.05 10:54:31 AM NYSE 24009G201p46
69 $ 68.05 10:54:31 AM NYSE 24009G201p48
31 $ 68.05 10:54:35 AM NYSE 24009G201p97
34 $ 68.05 10:54:38 AM NYSE 24009G201p9o
20 $ 68.06 10:55:00 AM NYSE 24009G201pg6
46 $ 68.06 10:55:00 AM NYSE 24009G201pg8
100 $ 68.06 10:55:00 AM NYSE 24009G201pga
100 $ 68.05 10:55:18 AM NYSE 24009G201pkr
59 $ 68.05 10:56:30 AM NYSE 24009G201q1y
16 $ 68.05 10:56:30 AM NYSE 24009G201q20
22 $ 68.05 10:56:30 AM NYSE 24009G201q22
86 $ 68.03 10:57:09 AM NYSE 24009G201qe0
3 $ 68.03 10:57:09 AM NYSE 24009G201qe2
14 $ 68.03 10:57:09 AM NYSE 24009G201qe4
100 $ 68.03 10:57:18 AM NYSE 24009G201qja
100 $ 68.03 10:57:36 AM NYSE 24009G201qp8
70 $ 68.04 10:58:15 AM NYSE 24009G201qyg
16 $ 68.04 10:58:15 AM NYSE 24009G201qyi
10 $ 68.04 10:58:15 AM NYSE 24009G201qyk
4 $ 68.04 10:58:15 AM NYSE 24009G201qym
100 $ 68.03 10:58:22 AM NYSE 24009G201r1o
9 $ 68.02 10:58:53 AM NYSE 24009G201rhs
91 $ 68.02 10:58:53 AM NYSE 24009G201rhz
51 $ 68.04 10:59:49 AM NYSE 24009G201rxn
49 $ 68.04 10:59:50 AM NYSE 24009G201ryf
6 $ 68.03 11:00:13 AM NYSE 24009G201s4u
94 $ 68.04 11:00:47 AM NYSE 24009G201scr
6 $ 68.04 11:00:47 AM NYSE 24009G201sct
94 $ 68.05 11:01:18 AM NYSE 24009G201son
100 $ 68.05 11:01:18 AM NYSE 24009G201sop
100 $ 68.05 11:01:18 AM NYSE 24009G201sor
100 $ 68.05 11:01:18 AM NYSE 24009G201sot
10 $ 68.04 11:01:33 AM NYSE 24009G201st6
19 $ 68.04 11:01:33 AM NYSE 24009G201st8
100 $ 68.07 11:01:53 AM NYSE 24009G201sy7
71 $ 68.07 11:01:53 AM NYSE 24009G201sy9
100 $ 68.05 11:02:15 AM NYSE 24009G201t4b
100 $ 68.04 11:02:55 AM NYSE 24009G201tek
100 $ 68.03 11:03:33 AM NYSE 24009G201tnf
100 $ 68.03 11:03:34 AM NYSE 24009G201tnj
100 $ 68.02 11:03:41 AM NYSE 24009G201tp5
100 $ 68.01 11:03:44 AM NYSE 24009G201tqa
100 $ 68.06 11:04:37 AM NYSE 24009G201ubc
47 $ 68.06 11:05:04 AM NYSE 24009G201ugs
53 $ 68.06 11:05:04 AM NYSE 24009G201ugu
18 $ 68.05 11:05:22 AM NYSE 24009G201unh
82 $ 68.05 11:05:22 AM NYSE 24009G201unj
100 $ 68.05 11:05:29 AM NYSE 24009G201ur5
100 $ 68.05 11:06:03 AM NYSE 24009G201v1c
100 $ 68.07 11:06:38 AM NYSE 24009G201van
100 $ 68.07 11:06:53 AM NYSE 24009G201ved
100 $ 68.06 11:07:08 AM NYSE 24009G201vj0
26 $ 68.09 11:07:12 AM NYSE 24009G201vk6
3 $ 68.09 11:07:12 AM NYSE 24009G201vk8
71 $ 68.09 11:07:12 AM NYSE 24009G201vka
95 $ 68.08 11:07:49 AM NYSE 24009G201vsx
5 $ 68.08 11:07:49 AM NYSE 24009G201vsz
100 $ 68.08 11:08:32 AM NYSE 24009G201w4o
30 $ 68.08 11:08:38 AM NYSE 24009G201w6p
70 $ 68.08 11:08:44 AM NYSE 24009G201w8e
29 $ 68.08 11:08:44 AM NYSE 24009G201w8g
36 $ 68.08 11:08:44 AM NYSE 24009G201w8i
35 $ 68.08 11:08:44 AM NYSE 24009G201w8k
100 $ 68.06 11:08:49 AM NYSE 24009G201w9o
100 $ 68.06 11:09:07 AM NYSE 24009G201wdg
100 $ 68.07 11:09:21 AM NYSE 24009G201wh3
100 $ 68.06 11:09:44 AM NYSE 24009G201wl8
100 $ 68.06 11:09:47 AM NYSE 24009G201wmh
19 $ 68.08 11:10:01 AM NYSE 24009G201wpx
81 $ 68.08 11:10:02 AM NYSE 24009G201wqd
100 $ 68.09 11:10:59 AM NYSE 24009G201x5k
100 $ 68.11 11:12:03 AM NYSE 24009G201xtu
100 $ 68.09 11:12:13 AM NYSE 24009G201xv3
99 $ 68.10 11:12:16 AM NYSE 24009G201xvb
1 $ 68.13 11:12:53 AM NYSE 24009G201y66
2 $ 68.13 11:12:53 AM NYSE 24009G201y68
98 $ 68.17 11:14:04 AM NYSE 24009G201ynu
100 $ 68.17 11:14:04 AM NYSE 24009G201ynw
100 $ 68.20 11:14:33 AM NYSE 24009G201ywl
100 $ 68.20 11:15:01 AM NYSE 24009G201z3e
1 $ 68.22 11:15:05 AM NYSE 24009G201z4u
99 $ 68.25 11:15:25 AM NYSE 24009G201zaj
100 $ 68.24 11:15:48 AM NYSE 24009G201zi6
60 $ 68.24 11:16:16 AM NYSE 24009G201zq9
40 $ 68.24 11:16:16 AM NYSE 24009G201zqb
100 $ 68.26 11:16:30 AM NYSE 24009G20202u
100 $ 68.27 11:16:59 AM NYSE 24009G2020c4
100 $ 68.27 11:17:25 AM NYSE 24009G2020lu
68 $ 68.25 11:17:55 AM NYSE 24009G2020uv
100 $ 68.25 11:17:55 AM NYSE 24009G2020ux
100 $ 68.26 11:18:10 AM NYSE 24009G2020y0
32 $ 68.26 11:18:10 AM NYSE 24009G2020y2
100 $ 68.27 11:19:03 AM NYSE 24009G2021ea
100 $ 68.27 11:19:09 AM NYSE 24009G2021gp
47 $ 68.28 11:19:44 AM NYSE 24009G2021qf
40 $ 68.28 11:19:44 AM NYSE 24009G2021qh
13 $ 68.29 11:20:29 AM NYSE 24009G20223f
87 $ 68.29 11:20:29 AM NYSE 24009G20223h
13 $ 68.30 11:20:36 AM NYSE 24009G202261
100 $ 68.30 11:20:36 AM NYSE 24009G202265
100 $ 68.30 11:20:53 AM NYSE 24009G2022ea
44 $ 68.31 11:21:42 AM NYSE 24009G2022qb
56 $ 68.31 11:21:42 AM NYSE 24009G2022qd
77 $ 68.31 11:21:42 AM NYSE 24009G2022qf
23 $ 68.34 11:22:30 AM NYSE 24009G202346
77 $ 68.34 11:22:30 AM NYSE 24009G202348
23 $ 68.35 11:22:35 AM NYSE 24009G202351
56 $ 68.35 11:22:35 AM NYSE 24009G202353
44 $ 68.35 11:22:35 AM NYSE 24009G202355
99 $ 68.34 11:23:15 AM NYSE 24009G2023g7
1 $ 68.40 11:23:58 AM NYSE 24009G2023t0
100 $ 68.40 11:23:58 AM NYSE 24009G2023t2
100 $ 68.40 11:23:59 AM NYSE 24009G2023t4
100 $ 68.39 11:24:08 AM NYSE 24009G2023vi
100 $ 68.36 11:24:31 AM NYSE 24009G202408
100 $ 68.37 11:25:02 AM NYSE 24009G20248a
100 $ 68.37 11:25:27 AM NYSE 24009G2024eo
100 $ 68.37 11:26:02 AM NYSE 24009G2024ml
8 $ 68.37 11:26:11 AM NYSE 24009G2024oj
63 $ 68.37 11:26:11 AM NYSE 24009G2024ol
29 $ 68.37 11:26:50 AM NYSE 24009G2024vq
41 $ 68.37 11:26:59 AM NYSE 24009G2024za
5 $ 68.39 11:27:15 AM NYSE 24009G20251z
59 $ 68.39 11:27:15 AM NYSE 24009G202521
1 $ 68.39 11:27:15 AM NYSE 24009G202523
30 $ 68.39 11:27:15 AM NYSE 24009G202525
12 $ 68.40 11:27:15 AM NYSE 24009G202527
52 $ 68.39 11:27:22 AM NYSE 24009G202549
100 $ 68.37 11:27:46 AM NYSE 24009G20258u
100 $ 68.37 11:27:46 AM NYSE 24009G20258w
61 $ 68.39 11:27:52 AM NYSE 24009G2025bv
59 $ 68.40 11:28:41 AM NYSE 24009G2025my
39 $ 68.40 11:28:41 AM NYSE 24009G2025n0
41 $ 68.40 11:28:41 AM NYSE 24009G2025n2
57 $ 68.40 11:28:52 AM NYSE 24009G2025p9
43 $ 68.40 11:28:52 AM NYSE 24009G2025pm
100 $ 68.40 11:29:00 AM NYSE 24009G2025rc
100 $ 68.40 11:29:26 AM NYSE 24009G2025xc
100 $ 68.40 11:29:59 AM NYSE 24009G20263f
100 $ 68.43 11:30:04 AM NYSE 24009G202658
100 $ 68.44 11:30:35 AM NYSE 24009G2026ce
100 $ 68.43 11:30:42 AM NYSE 24009G2026e2
100 $ 68.41 11:30:59 AM NYSE 24009G2026jx
100 $ 68.43 11:31:19 AM NYSE 24009G2026oj
100 $ 68.45 11:31:43 AM NYSE 24009G2026uu
100 $ 68.42 11:31:55 AM NYSE 24009G2026xg
100 $ 68.41 11:32:05 AM NYSE 24009G202714
100 $ 68.41 11:32:18 AM NYSE 24009G20274i
89 $ 68.44 11:33:15 AM NYSE 24009G2027gf
11 $ 68.44 11:33:15 AM NYSE 24009G2027gh
84 $ 68.47 11:33:49 AM NYSE 24009G2027rg
16 $ 68.47 11:33:49 AM NYSE 24009G2027ri
89 $ 68.48 11:34:19 AM NYSE 24009G2027ye
11 $ 68.48 11:34:19 AM NYSE 24009G2027yg
100 $ 68.47 11:34:48 AM NYSE 24009G202834
100 $ 68.46 11:34:53 AM NYSE 24009G20284s
100 $ 68.44 11:34:59 AM NYSE 24009G20286w
100 $ 68.41 11:35:11 AM NYSE 24009G2028a3
100 $ 68.46 11:37:45 AM NYSE 24009G20293f
100 $ 68.57 11:41:04 AM NYSE 24009G202abl
100 $ 68.57 11:41:04 AM NYSE 24009G202abn
100 $ 68.57 11:41:04 AM NYSE 24009G202abp
100 $ 68.57 11:41:04 AM NYSE 24009G202abr
100 $ 68.57 11:41:04 AM NYSE 24009G202abt
100 $ 68.57 11:41:04 AM NYSE 24009G202abv
100 $ 68.57 11:41:04 AM NYSE 24009G202abx
100 $ 68.57 11:41:04 AM NYSE 24009G202abz
100 $ 68.57 11:41:04 AM NYSE 24009G202ac1
100 $ 68.62 11:42:59 AM NYSE 24009G202aws
100 $ 68.62 11:42:59 AM NYSE 24009G202awv
100 $ 68.62 11:42:59 AM NYSE 24009G202ax0
100 $ 68.62 11:43:05 AM NYSE 24009G202ay8
100 $ 68.63 11:43:39 AM NYSE 24009G202b6g
6 $ 68.68 11:45:11 AM NYSE 24009G202c1m
100 $ 68.68 11:45:30 AM NYSE 24009G202c4y
94 $ 68.68 11:45:30 AM NYSE 24009G202c50
100 $ 68.66 11:45:50 AM NYSE 24009G202caj
36 $ 68.68 11:46:44 AM NYSE 24009G202ct4
44 $ 68.68 11:46:44 AM NYSE 24009G202ct6
20 $ 68.68 11:46:44 AM NYSE 24009G202ct8
100 $ 68.67 11:47:27 AM NYSE 24009G202d4j
36 $ 68.70 11:48:45 AM NYSE 24009G202dp3
14 $ 68.69 11:48:46 AM NYSE 24009G202dp6
50 $ 68.69 11:48:49 AM NYSE 24009G202dqt
100 $ 68.69 11:48:49 AM NYSE 24009G202dqv
100 $ 68.72 11:49:46 AM NYSE 24009G202e9p
100 $ 68.72 11:49:46 AM NYSE 24009G202e9r
100 $ 68.69 11:51:30 AM NYSE 24009G202f13
100 $ 68.69 11:51:30 AM NYSE 24009G202f15
100 $ 68.69 11:51:30 AM NYSE 24009G202f17
100 $ 68.75 11:52:10 AM NYSE 24009G202f82
100 $ 68.73 11:52:11 AM NYSE 24009G202f8l
1 $ 68.77 11:53:47 AM NYSE 24009G202fpq
99 $ 68.77 11:53:47 AM NYSE 24009G202fpt
100 $ 68.77 11:53:47 AM NYSE 24009G202fpv
100 $ 68.77 11:53:58 AM NYSE 24009G202fs6
56 $ 68.74 11:55:00 AM NYSE 24009G202g1z
44 $ 68.74 11:55:00 AM NYSE 24009G202g21
31 $ 68.75 11:55:24 AM NYSE 24009G202ga3
69 $ 68.75 11:55:24 AM NYSE 24009G202ga5
100 $ 68.76 11:55:53 AM NYSE 24009G202gj3
100 $ 68.76 11:56:26 AM NYSE 24009G202grj
100 $ 68.79 11:56:51 AM NYSE 24009G202gwb
100 $ 68.80 11:58:40 AM NYSE 24009G202hj3
100 $ 68.81 11:59:49 AM NYSE 24009G202hvt
59 $ 68.80 12:00:03 PM NYSE 24009G202hzj
41 $ 68.80 12:00:03 PM NYSE 24009G202hzl
100 $ 68.79 12:00:07 PM NYSE 24009G202i0l
100 $ 68.78 12:00:31 PM NYSE 24009G202i71
100 $ 68.77 12:01:18 PM NYSE 24009G202igl
100 $ 68.76 12:01:32 PM NYSE 24009G202iix
100 $ 68.76 12:01:50 PM NYSE 24009G202ilb
100 $ 68.74 12:02:15 PM NYSE 24009G202ion
89 $ 68.72 12:02:41 PM NYSE 24009G202isd
11 $ 68.72 12:02:41 PM NYSE 24009G202isf
100 $ 68.71 12:03:04 PM NYSE 24009G202iwx
26 $ 68.72 12:04:00 PM NYSE 24009G202j6b
68 $ 68.72 12:04:00 PM NYSE 24009G202j6d
6 $ 68.72 12:04:00 PM NYSE 24009G202j6f
8 $ 68.73 12:04:16 PM NYSE 24009G202j84
92 $ 68.73 12:04:16 PM NYSE 24009G202j86
100 $ 68.75 12:04:50 PM NYSE 24009G202jeg
100 $ 68.75 12:05:49 PM NYSE 24009G202jpq
100 $ 68.75 12:07:19 PM NYSE 24009G202kdq
13 $ 68.75 12:07:30 PM NYSE 24009G202kg2
67 $ 68.75 12:07:30 PM NYSE 24009G202kg5
20 $ 68.75 12:07:30 PM NYSE 24009G202kg7
100 $ 68.75 12:08:03 PM NYSE 24009G202kn1
100 $ 68.77 12:08:43 PM NYSE 24009G202kxs
100 $ 68.76 12:08:55 PM NYSE 24009G202kzy
10 $ 68.77 12:10:44 PM NYSE 24009G202lt0
100 $ 68.78 12:11:12 PM NYSE 24009G202ly0
90 $ 68.78 12:11:12 PM NYSE 24009G202ly4
100 $ 68.77 12:11:41 PM NYSE 24009G202m4t
100 $ 68.76 12:11:56 PM NYSE 24009G202m6y
1 $ 68.77 12:13:06 PM NYSE 24009G202mjl
99 $ 68.79 12:15:50 PM NYSE 24009G202ndm
100 $ 68.79 12:15:50 PM NYSE 24009G202ndq
100 $ 68.81 12:19:37 PM NYSE 24009G202owd
100 $ 68.81 12:19:37 PM NYSE 24009G202owf
100 $ 68.81 12:19:37 PM NYSE 24009G202owh
78 $ 68.81 12:19:37 PM NYSE 24009G202owj
22 $ 68.81 12:19:37 PM NYSE 24009G202owl
100 $ 68.81 12:19:37 PM NYSE 24009G202own
100 $ 68.79 12:19:50 PM NYSE 24009G202ozh
100 $ 68.80 12:21:46 PM NYSE 24009G202pmr
100 $ 68.80 12:21:46 PM NYSE 24009G202pmt
100 $ 68.88 12:24:02 PM NYSE 24009G202qjh
100 $ 68.88 12:24:02 PM NYSE 24009G202qjj
25 $ 68.88 12:24:02 PM NYSE 24009G202qjl
44 $ 68.88 12:24:02 PM NYSE 24009G202qjn
10 $ 68.88 12:24:02 PM NYSE 24009G202qjp
6 $ 68.87 12:24:20 PM NYSE 24009G202qmx
100 $ 68.87 12:24:20 PM NYSE 24009G202qmz
15 $ 68.87 12:24:20 PM NYSE 24009G202qn1
100 $ 68.85 12:24:56 PM NYSE 24009G202qtw
14 $ 68.89 12:25:08 PM NYSE 24009G202qwe
86 $ 68.89 12:25:08 PM NYSE 24009G202qwg
100 $ 68.89 12:26:06 PM NYSE 24009G202r6i
100 $ 68.88 12:26:17 PM NYSE 24009G202r9v
100 $ 68.90 12:26:50 PM NYSE 24009G202rft
20 $ 68.89 12:27:07 PM NYSE 24009G202rio
80 $ 68.89 12:27:07 PM NYSE 24009G202riq
55 $ 68.92 12:29:13 PM NYSE 24009G202s3k
21 $ 68.92 12:29:13 PM NYSE 24009G202s3m
24 $ 68.92 12:29:13 PM NYSE 24009G202s3o
100 $ 68.93 12:30:21 PM NYSE 24009G202slu
100 $ 68.93 12:30:21 PM NYSE 24009G202slw
24 $ 68.95 12:31:41 PM NYSE 24009G202t2b
100 $ 68.95 12:31:55 PM NYSE 24009G202t5m
76 $ 68.95 12:31:55 PM NYSE 24009G202t5o
24 $ 68.95 12:31:55 PM NYSE 24009G202t5q
76 $ 68.95 12:31:55 PM NYSE 24009G202t5s
100 $ 68.96 12:32:11 PM NYSE 24009G202tef
100 $ 68.96 12:33:14 PM NYSE 24009G202tpz
100 $ 68.96 12:33:22 PM NYSE 24009G202ts0
22 $ 68.96 12:33:40 PM NYSE 24009G202twg
78 $ 68.96 12:33:40 PM NYSE 24009G202twi
100 $ 68.95 12:34:17 PM NYSE 24009G202u4a
100 $ 68.96 12:36:30 PM NYSE 24009G202uw5
100 $ 68.96 12:36:30 PM NYSE 24009G202uw7
100 $ 68.96 12:36:34 PM NYSE 24009G202uwt
100 $ 68.96 12:37:34 PM NYSE 24009G202vd3
100 $ 68.96 12:38:06 PM NYSE 24009G202vk8
100 $ 68.95 12:38:17 PM NYSE 24009G202vmb
35 $ 68.95 12:38:27 PM NYSE 24009G202vnk
25 $ 68.95 12:38:27 PM NYSE 24009G202vnm
30 $ 68.95 12:38:27 PM NYSE 24009G202vno
100 $ 68.97 12:39:59 PM NYSE 24009G202w2r
10 $ 68.97 12:39:59 PM NYSE 24009G202w2t
24 $ 68.99 12:41:00 PM NYSE 24009G202wi0
76 $ 68.99 12:41:07 PM NYSE 24009G202win
54 $ 68.98 12:42:33 PM NYSE 24009G202wy5
100 $ 68.98 12:42:33 PM NYSE 24009G202wy3
46 $ 68.98 12:42:34 PM NYSE 24009G202wy7
99 $ 68.97 12:42:49 PM NYSE 24009G202x0j
1 $ 68.99 12:44:09 PM NYSE 24009G202xd6
100 $ 68.99 12:44:09 PM NYSE 24009G202xd8
99 $ 68.99 12:44:09 PM NYSE 24009G202xda
1 $ 68.99 12:45:49 PM NYSE 24009G202xsp
100 $ 68.99 12:45:49 PM NYSE 24009G202xsr
98 $ 68.99 12:45:49 PM NYSE 24009G202xsv
100 $ 68.99 12:45:49 PM NYSE 24009G202xsx
2 $ 68.99 12:45:49 PM NYSE 24009G202xsz
99 $ 69.00 12:48:49 PM NYSE 24009G202yql
99 $ 69.00 12:50:42 PM NYSE 24009G202z84
1 $ 69.00 12:50:42 PM NYSE 24009G202z86
100 $ 69.00 12:50:42 PM NYSE 24009G202z88
1 $ 69.00 12:51:13 PM NYSE 24009G202zd5
100 $ 69.00 12:51:13 PM NYSE 24009G202zd7
100 $ 69.00 12:51:13 PM NYSE 24009G202zd9
100 $ 69.00 12:51:13 PM NYSE 24009G202zdb
100 $ 69.00 12:51:13 PM NYSE 24009G202zde
100 $ 69.00 12:51:13 PM NYSE 24009G202zdh
9 $ 69.00 12:51:19 PM NYSE 24009G202zf2
100 $ 69.01 12:52:54 PM NYSE 24009G202zvx
100 $ 69.01 12:52:54 PM NYSE 24009G202zvt
91 $ 69.01 12:52:54 PM NYSE 24009G202zvv
100 $ 69.01 12:53:25 PM NYSE 24009G203039
100 $ 69.00 12:55:05 PM NYSE 24009G2030pd
100 $ 69.00 12:55:05 PM NYSE 24009G2030pf
100 $ 69.00 12:55:17 PM NYSE 24009G2030sw
100 $ 68.98 12:55:49 PM NYSE 24009G2030yp
100 $ 69.00 12:57:11 PM NYSE 24009G2031f4
100 $ 69.00 12:58:55 PM NYSE 24009G203242
100 $ 69.00 12:58:55 PM NYSE 24009G203244
100 $ 69.00 12:58:55 PM NYSE 24009G203246
1 $ 69.02 13:00:41 PM NYSE 24009G2032q2
100 $ 69.02 13:01:04 PM NYSE 24009G2032uq
99 $ 69.02 13:01:04 PM NYSE 24009G2032us
100 $ 69.02 13:01:04 PM NYSE 24009G2032uu
100 $ 69.01 13:01:24 PM NYSE 24009G203313
1 $ 69.04 13:02:04 PM NYSE 24009G20339l
99 $ 69.10 13:02:08 PM NYSE 24009G2033nl
100 $ 69.10 13:02:12 PM NYSE 24009G2033r0
36 $ 69.08 13:02:27 PM NYSE 24009G2033w5
64 $ 69.08 13:02:35 PM NYSE 24009G2033yk
36 $ 69.08 13:02:35 PM NYSE 24009G2033ym
64 $ 69.08 13:02:35 PM NYSE 24009G2033yo
100 $ 69.09 13:03:02 PM NYSE 24009G203445
100 $ 69.13 13:05:17 PM NYSE 24009G203518
100 $ 69.14 13:06:17 PM NYSE 24009G2035he
61 $ 69.14 13:06:17 PM NYSE 24009G2035hg
39 $ 69.14 13:06:17 PM NYSE 24009G2035hi
100 $ 69.15 13:06:43 PM NYSE 24009G2035p7
100 $ 69.13 13:06:54 PM NYSE 24009G2035rb
100 $ 69.10 13:07:25 PM NYSE 24009G2035yf
100 $ 69.07 13:07:43 PM NYSE 24009G203621
100 $ 69.05 13:08:39 PM NYSE 24009G2036a5
89 $ 69.07 13:09:05 PM NYSE 24009G2036e2
79 $ 69.07 13:09:22 PM NYSE 24009G2036fp
11 $ 69.07 13:09:22 PM NYSE 24009G2036fr
21 $ 69.07 13:09:22 PM NYSE 24009G2036ft
100 $ 69.10 13:09:54 PM NYSE 24009G2036nt
15 $ 69.08 13:10:22 PM NYSE 24009G2036sx
85 $ 69.08 13:10:22 PM NYSE 24009G2036sz
100 $ 69.11 13:12:04 PM NYSE 24009G2037dg
100 $ 69.10 13:12:31 PM NYSE 24009G2037in
65 $ 69.10 13:14:00 PM NYSE 24009G20383g
19 $ 69.10 13:14:00 PM NYSE 24009G20383i
16 $ 69.10 13:14:00 PM NYSE 24009G20383k
100 $ 69.10 13:14:36 PM NYSE 24009G2038as
100 $ 69.08 13:15:01 PM NYSE 24009G2038gg
100 $ 69.09 13:15:50 PM NYSE 24009G2038xm
100 $ 69.11 13:16:17 PM NYSE 24009G203931
100 $ 69.10 13:16:20 PM NYSE 24009G20393q
100 $ 69.08 13:16:39 PM NYSE 24009G203968
100 $ 69.08 13:18:01 PM NYSE 24009G2039lu
100 $ 69.08 13:18:01 PM NYSE 24009G2039lw
100 $ 69.08 13:18:29 PM NYSE 24009G2039rd
11 $ 69.07 13:18:39 PM NYSE 24009G2039sz
22 $ 69.07 13:18:39 PM NYSE 24009G2039t1
43 $ 69.07 13:18:39 PM NYSE 24009G2039t3
76 $ 69.07 13:19:26 PM NYSE 24009G203a2a
24 $ 69.07 13:19:26 PM NYSE 24009G203a2d
24 $ 69.07 13:20:43 PM NYSE 24009G203af7
100 $ 69.07 13:20:43 PM NYSE 24009G203af9
100 $ 69.09 13:21:35 PM NYSE 24009G203aox
100 $ 69.09 13:21:35 PM NYSE 24009G203aoz
7 $ 69.08 13:22:07 PM NYSE 24009G203avk
57 $ 69.08 13:22:07 PM NYSE 24009G203avm
36 $ 69.08 13:22:07 PM NYSE 24009G203avo
100 $ 69.08 13:22:27 PM NYSE 24009G203ayh
11 $ 69.08 13:23:05 PM NYSE 24009G203b4n
30 $ 69.08 13:23:05 PM NYSE 24009G203b4p
20 $ 69.08 13:23:14 PM NYSE 24009G203b7g
1 $ 69.08 13:23:20 PM NYSE 24009G203b89
4 $ 69.08 13:23:23 PM NYSE 24009G203b8j
1 $ 69.08 13:23:23 PM NYSE 24009G203b8q
1 $ 69.08 13:23:29 PM NYSE 24009G203bbd
14 $ 69.08 13:24:09 PM NYSE 24009G203bi4
12 $ 69.08 13:24:17 PM NYSE 24009G203bk1
6 $ 69.08 13:24:17 PM NYSE 24009G203bk3
83 $ 69.08 13:24:17 PM NYSE 24009G203bk5
17 $ 69.08 13:24:17 PM NYSE 24009G203bk7
30 $ 69.08 13:24:17 PM NYSE 24009G203bkd
70 $ 69.08 13:24:17 PM NYSE 24009G203bkf
100 $ 69.06 13:24:25 PM NYSE 24009G203bmp
100 $ 69.04 13:24:33 PM NYSE 24009G203box
29 $ 69.04 13:25:08 PM NYSE 24009G203bxh
71 $ 69.04 13:25:08 PM NYSE 24009G203bxj
100 $ 69.00 13:25:26 PM NYSE 24009G203c00
100 $ 69.02 13:26:30 PM NYSE 24009G203cax
1 $ 69.05 13:27:57 PM NYSE 24009G203ctr
99 $ 69.05 13:27:57 PM NYSE 24009G203ctt
1 $ 69.05 13:27:57 PM NYSE 24009G203ctv
89 $ 69.05 13:27:57 PM NYSE 24009G203ctx
10 $ 69.05 13:27:57 PM NYSE 24009G203ctz
100 $ 69.03 13:28:06 PM NYSE 24009G203cuv
100 $ 69.02 13:28:11 PM NYSE 24009G203cvf
100 $ 69.01 13:28:28 PM NYSE 24009G203cyx
100 $ 68.99 13:30:03 PM NYSE 24009G203de1
100 $ 69.00 13:30:21 PM NYSE 24009G203dmr
100 $ 69.00 13:30:30 PM NYSE 24009G203dpg
100 $ 69.00 13:30:55 PM NYSE 24009G203dw1
100 $ 68.99 13:31:03 PM NYSE 24009G203dy2
100 $ 68.99 13:31:10 PM NYSE 24009G203dyw
100 $ 69.00 13:31:19 PM NYSE 24009G203e02
100 $ 69.03 13:31:41 PM NYSE 24009G203e4t
100 $ 69.02 13:31:56 PM NYSE 24009G203e7o
63 $ 68.95 13:32:07 PM NYSE 24009G203e90
37 $ 68.95 13:32:07 PM NYSE 24009G203e92
100 $ 68.91 13:32:13 PM NYSE 24009G203e9e
100 $ 68.91 13:32:23 PM NYSE 24009G203ebt
19 $ 68.93 13:32:53 PM NYSE 24009G203egl
81 $ 68.94 13:32:53 PM NYSE 24009G203egn
100 $ 68.90 13:33:29 PM NYSE 24009G203evz
100 $ 68.90 13:33:46 PM NYSE 24009G203f3u
100 $ 68.90 13:34:45 PM NYSE 24009G203fib
100 $ 68.89 13:35:16 PM NYSE 24009G203fqb
100 $ 68.90 13:35:24 PM NYSE 24009G203fu7
100 $ 68.94 13:36:11 PM NYSE 24009G203g2s
100 $ 68.94 13:36:17 PM NYSE 24009G203g4c
1 $ 68.93 13:36:29 PM NYSE 24009G203g6x
99 $ 68.97 13:37:05 PM NYSE 24009G203gg2
100 $ 68.97 13:37:05 PM NYSE 24009G203gg4
100 $ 69.01 13:39:18 PM NYSE 24009G203hcr
100 $ 69.00 13:39:28 PM NYSE 24009G203hfc
100 $ 69.00 13:39:37 PM NYSE 24009G203hip
100 $ 68.99 13:39:45 PM NYSE 24009G203hmb
1 $ 69.03 13:40:31 PM NYSE 24009G203i0y
99 $ 69.02 13:41:19 PM NYSE 24009G203iki
100 $ 69.02 13:41:19 PM NYSE 24009G203ikk
100 $ 69.02 13:41:33 PM NYSE 24009G203ipr
100 $ 69.03 13:42:06 PM NYSE 24009G203iyn
100 $ 69.05 13:43:03 PM NYSE 24009G203jex
100 $ 69.03 13:43:06 PM NYSE 24009G203jfm
100 $ 69.04 13:43:53 PM NYSE 24009G203jsr
100 $ 69.04 13:44:11 PM NYSE 24009G203jzh
100 $ 69.05 13:45:46 PM NYSE 24009G203kwl
100 $ 69.08 13:47:22 PM NYSE 24009G203lqi
100 $ 69.08 13:47:22 PM NYSE 24009G203lqk
100 $ 69.08 13:47:38 PM NYSE 24009G203lti
1 $ 69.12 13:48:26 PM NYSE 24009G203mtu
1 $ 69.12 13:48:26 PM NYSE 24009G203mtw
98 $ 69.12 13:48:43 PM NYSE 24009G203mzo
100 $ 69.15 13:50:27 PM NYSE 24009G203o72
100 $ 69.15 13:50:27 PM NYSE 24009G203o74
100 $ 69.15 13:50:27 PM NYSE 24009G203o76
100 $ 69.15 13:50:27 PM NYSE 24009G203o78
100 $ 69.18 13:51:33 PM NYSE 24009G203oxp
63 $ 69.18 13:51:33 PM NYSE 24009G203oxr
37 $ 69.19 13:52:09 PM NYSE 24009G203p6m
52 $ 69.19 13:52:09 PM NYSE 24009G203p6o
48 $ 69.21 13:53:01 PM NYSE 24009G203pnd
100 $ 69.21 13:53:01 PM NYSE 24009G203pnf
48 $ 69.21 13:53:09 PM NYSE 24009G203pod
52 $ 69.21 13:53:26 PM NYSE 24009G203pra
100 $ 69.20 13:53:39 PM NYSE 24009G203ptj
100 $ 69.21 13:55:31 PM NYSE 24009G203qmg
100 $ 69.21 13:55:47 PM NYSE 24009G203qp8
100 $ 69.21 13:55:47 PM NYSE 24009G203qpa
100 $ 69.21 13:55:47 PM NYSE 24009G203qpc
100 $ 69.21 13:56:22 PM NYSE 24009G203qxi
100 $ 69.21 13:56:22 PM NYSE 24009G203qxk
100 $ 69.22 13:57:09 PM NYSE 24009G203r4v
100 $ 69.21 13:57:17 PM NYSE 24009G203r68
100 $ 69.19 13:58:13 PM NYSE 24009G203rjz
100 $ 69.18 13:59:04 PM NYSE 24009G203rxh
10 $ 69.17 13:59:21 PM NYSE 24009G203rzw
90 $ 69.17 13:59:21 PM NYSE 24009G203rzy
100 $ 69.19 14:00:02 PM NYSE 24009G203sbb
63 $ 69.18 14:00:32 PM NYSE 24009G203smq
37 $ 69.18 14:00:32 PM NYSE 24009G203sms
100 $ 69.18 14:00:42 PM NYSE 24009G203sqn
100 $ 69.17 14:00:55 PM NYSE 24009G203syn
100 $ 69.17 14:02:12 PM NYSE 24009G203tgx
100 $ 69.17 14:03:36 PM NYSE 24009G203u0t
100 $ 69.17 14:03:36 PM NYSE 24009G203u0v
100 $ 69.18 14:05:16 PM NYSE 24009G203usi
100 $ 69.18 14:05:16 PM NYSE 24009G203usk
100 $ 69.18 14:05:16 PM NYSE 24009G203usm
100 $ 69.16 14:05:48 PM NYSE 24009G203v3k
100 $ 69.17 14:07:31 PM NYSE 24009G203w17
69 $ 69.17 14:07:31 PM NYSE 24009G203w19
31 $ 69.17 14:07:31 PM NYSE 24009G203w1b
33 $ 69.17 14:07:31 PM NYSE 24009G203w1d
67 $ 69.17 14:07:31 PM NYSE 24009G203w1f
100 $ 69.16 14:08:03 PM NYSE 24009G203w6x
1 $ 69.16 14:08:07 PM NYSE 24009G203w7v
54 $ 69.16 14:08:07 PM NYSE 24009G203w7x
45 $ 69.16 14:08:25 PM NYSE 24009G203wey
100 $ 69.20 14:09:53 PM NYSE 24009G203wzk
100 $ 69.20 14:09:53 PM NYSE 24009G203wzm
100 $ 69.20 14:10:29 PM NYSE 24009G203xd1
100 $ 69.21 14:11:26 PM NYSE 24009G203xq6
40 $ 69.21 14:11:26 PM NYSE 24009G203xq8
60 $ 69.21 14:11:26 PM NYSE 24009G203xqa
100 $ 69.20 14:11:42 PM NYSE 24009G203xto
100 $ 69.19 14:12:18 PM NYSE 24009G203y85
100 $ 69.18 14:12:40 PM NYSE 24009G203yh0
100 $ 69.18 14:13:21 PM NYSE 24009G203ypz
100 $ 69.17 14:13:44 PM NYSE 24009G203yyg
100 $ 69.17 14:14:01 PM NYSE 24009G203z31
6 $ 69.16 14:14:24 PM NYSE 24009G203z74
94 $ 69.16 14:14:24 PM NYSE 24009G203z76
100 $ 69.12 14:14:34 PM NYSE 24009G203zay
100 $ 69.12 14:14:52 PM NYSE 24009G203zf3
87 $ 69.11 14:14:58 PM NYSE 24009G203zgk
13 $ 69.11 14:14:58 PM NYSE 24009G203zgm
28 $ 69.07 14:15:15 PM NYSE 24009G203zrq
55 $ 69.07 14:15:15 PM NYSE 24009G203zrs
17 $ 69.07 14:15:15 PM NYSE 24009G203zru
100 $ 69.09 14:15:20 PM NYSE 24009G203zsm
35 $ 69.10 14:16:06 PM NYSE 24009G20405q
65 $ 69.10 14:16:06 PM NYSE 24009G20405s
100 $ 69.09 14:16:25 PM NYSE 24009G2040bw
100 $ 69.08 14:17:11 PM NYSE 24009G2040rn
100 $ 69.09 14:17:41 PM NYSE 24009G2040zf
23 $ 69.10 14:18:35 PM NYSE 24009G2041jj
77 $ 69.10 14:18:35 PM NYSE 24009G2041jl
100 $ 69.09 14:18:52 PM NYSE 24009G2041n3
27 $ 69.09 14:20:09 PM NYSE 24009G2042ex
73 $ 69.09 14:20:09 PM NYSE 24009G2042f0
100 $ 69.09 14:20:24 PM NYSE 24009G2042j0
100 $ 69.09 14:20:53 PM NYSE 24009G2042ry
1 $ 69.10 14:21:44 PM NYSE 24009G20432y
99 $ 69.11 14:22:18 PM NYSE 24009G2043d9
100 $ 69.11 14:22:18 PM NYSE 24009G2043db
100 $ 69.12 14:22:36 PM NYSE 24009G2043l4
100 $ 69.11 14:23:06 PM NYSE 24009G2043wz
100 $ 69.11 14:23:30 PM NYSE 24009G20442w
100 $ 69.10 14:24:15 PM NYSE 24009G2044g3
100 $ 69.09 14:24:39 PM NYSE 24009G2044rg
100 $ 69.09 14:25:57 PM NYSE 24009G2045fj
100 $ 69.09 14:26:37 PM NYSE 24009G2045pn
100 $ 69.09 14:26:46 PM NYSE 24009G2045rs
100 $ 69.09 14:28:51 PM NYSE 24009G2046lw
100 $ 69.07 14:29:17 PM NYSE 24009G2046vo
1 $ 69.08 14:30:09 PM NYSE 24009G20475h
100 $ 69.09 14:31:14 PM NYSE 24009G2047jd
99 $ 69.09 14:31:14 PM NYSE 24009G2047jf
100 $ 69.08 14:32:03 PM NYSE 24009G2047tx
100 $ 69.06 14:32:15 PM NYSE 24009G2047xu
63 $ 69.06 14:32:30 PM NYSE 24009G20483a
37 $ 69.06 14:32:30 PM NYSE 24009G20483c
18 $ 69.08 14:32:43 PM NYSE 24009G20487o
82 $ 69.08 14:32:44 PM NYSE 24009G20487q
78 $ 69.11 14:35:25 PM NYSE 24009G2049jf
100 $ 69.11 14:35:25 PM NYSE 24009G2049jh
37 $ 69.11 14:35:25 PM NYSE 24009G2049jj
63 $ 69.11 14:35:25 PM NYSE 24009G2049jl
22 $ 69.11 14:35:25 PM NYSE 24009G2049jo
100 $ 69.10 14:35:31 PM NYSE 24009G2049lc
43 $ 69.08 14:36:23 PM NYSE 24009G2049zi
57 $ 69.08 14:36:23 PM NYSE 24009G2049zk
100 $ 69.08 14:36:31 PM NYSE 24009G204a0t
100 $ 69.07 14:36:35 PM NYSE 24009G204a3l
100 $ 69.06 14:37:37 PM NYSE 24009G204aq5
100 $ 69.01 14:38:41 PM NYSE 24009G204b86
100 $ 69.01 14:39:08 PM NYSE 24009G204bfr
55 $ 69.00 14:39:22 PM NYSE 24009G204bmg
45 $ 69.00 14:40:38 PM NYSE 24009G204ccs
100 $ 69.00 14:40:38 PM NYSE 24009G204ccu
100 $ 69.00 14:40:38 PM NYSE 24009G204ccw
24 $ 68.98 14:40:59 PM NYSE 24009G204clh
76 $ 68.98 14:40:59 PM NYSE 24009G204clj
11 $ 69.01 14:42:09 PM NYSE 24009G204d3j
89 $ 69.01 14:42:09 PM NYSE 24009G204d3n
100 $ 69.01 14:42:09 PM NYSE 24009G204d3r
100 $ 69.00 14:42:25 PM NYSE 24009G204d8j
99 $ 69.00 14:44:25 PM NYSE 24009G204ejk
100 $ 69.00 14:44:25 PM NYSE 24009G204ejm
100 $ 69.00 14:44:25 PM NYSE 24009G204ejo
1 $ 69.00 14:46:17 PM NYSE 24009G204ghh
100 $ 69.00 14:46:17 PM NYSE 24009G204ghj
100 $ 69.00 14:46:17 PM NYSE 24009G204ghl
100 $ 69.00 14:46:17 PM NYSE 24009G204ghn
46 $ 69.00 14:46:17 PM NYSE 24009G204ghp
100 $ 69.00 14:46:17 PM NYSE 24009G204ghr
100 $ 69.00 14:46:17 PM NYSE 24009G204ght
54 $ 69.00 14:46:17 PM NYSE 24009G204ghv
80 $ 69.03 14:46:31 PM NYSE 24009G204gta
4 $ 69.03 14:46:31 PM NYSE 24009G204gtc
3 $ 69.05 14:46:32 PM NYSE 24009G204gtj
100 $ 69.04 14:46:43 PM NYSE 24009G204gw7
13 $ 69.04 14:46:43 PM NYSE 24009G204gw9
100 $ 69.03 14:46:53 PM NYSE 24009G204hd5
100 $ 69.02 14:47:47 PM NYSE 24009G204hvc
100 $ 69.04 14:48:43 PM NYSE 24009G204icy
100 $ 69.02 14:48:50 PM NYSE 24009G204if9
100 $ 69.03 14:50:10 PM NYSE 24009G204iwb
100 $ 69.03 14:50:10 PM NYSE 24009G204iwd
100 $ 69.02 14:50:36 PM NYSE 24009G204j43
20 $ 69.01 14:50:44 PM NYSE 24009G204j81
80 $ 69.01 14:50:44 PM NYSE 24009G204j83
65 $ 69.01 14:51:44 PM NYSE 24009G204jqp
35 $ 69.01 14:51:44 PM NYSE 24009G204jqr
100 $ 69.00 14:52:19 PM NYSE 24009G204k99
100 $ 69.00 14:52:19 PM NYSE 24009G204k9b
100 $ 69.01 14:52:26 PM NYSE 24009G204kbu
100 $ 69.01 14:52:47 PM NYSE 24009G204kge
1 $ 69.03 14:54:17 PM NYSE 24009G204l8f
97 $ 69.03 14:54:17 PM NYSE 24009G204l8h
99 $ 69.03 14:54:17 PM NYSE 24009G204l8j
100 $ 69.03 14:54:17 PM NYSE 24009G204l8l
3 $ 69.03 14:54:21 PM NYSE 24009G204l9m
52 $ 69.03 14:54:33 PM NYSE 24009G204lcc
48 $ 69.03 14:56:14 PM NYSE 24009G204m3z
30 $ 69.03 14:56:14 PM NYSE 24009G204m41
7 $ 69.03 14:56:14 PM NYSE 24009G204m43
37 $ 69.03 14:56:17 PM NYSE 24009G204m4t
63 $ 69.03 14:56:17 PM NYSE 24009G204m4v
100 $ 69.03 14:56:17 PM NYSE 24009G204m4x
39 $ 69.04 14:56:57 PM NYSE 24009G204mi1
15 $ 69.04 14:56:57 PM NYSE 24009G204mi3
9 $ 69.06 14:58:55 PM NYSE 24009G204nfo
100 $ 69.06 14:58:55 PM NYSE 24009G204nft
100 $ 69.06 14:58:55 PM NYSE 24009G204nfv
100 $ 69.06 14:58:55 PM NYSE 24009G204nfx
100 $ 69.06 14:58:55 PM NYSE 24009G204ngb
100 $ 69.06 14:58:55 PM NYSE 24009G204ngd
100 $ 69.06 14:58:55 PM NYSE 24009G204ngf
100 $ 69.06 14:58:55 PM NYSE 24009G204ngh
100 $ 69.05 14:59:07 PM NYSE 24009G204nkn
31 $ 69.04 14:59:25 PM NYSE 24009G204nnj
69 $ 69.04 14:59:25 PM NYSE 24009G204nnl
100 $ 69.04 15:01:13 PM NYSE 24009G204oim
100 $ 69.04 15:01:13 PM NYSE 24009G204oio
100 $ 69.04 15:01:13 PM NYSE 24009G204oiq
100 $ 69.04 15:01:13 PM NYSE 24009G204ois
100 $ 69.03 15:01:16 PM NYSE 24009G204okl
100 $ 69.01 15:02:19 PM NYSE 24009G204p25
100 $ 69.01 15:02:19 PM NYSE 24009G204p27
100 $ 69.01 15:02:19 PM NYSE 24009G204p2a
40 $ 69.01 15:02:33 PM NYSE 24009G204p6s
60 $ 69.01 15:02:35 PM NYSE 24009G204p72
82 $ 69.00 15:03:04 PM NYSE 24009G204pe8
18 $ 69.00 15:03:04 PM NYSE 24009G204pea
12 $ 69.01 15:03:18 PM NYSE 24009G204ph5
25 $ 69.01 15:03:18 PM NYSE 24009G204ph7
9 $ 69.01 15:03:18 PM NYSE 24009G204ph9
27 $ 69.01 15:03:18 PM NYSE 24009G204phb
15 $ 69.01 15:03:18 PM NYSE 24009G204phd
10 $ 69.01 15:03:18 PM NYSE 24009G204phf
100 $ 69.01 15:03:59 PM NYSE 24009G204psz
2 $ 69.01 15:03:59 PM NYSE 24009G204pt1
100 $ 69.01 15:03:59 PM NYSE 24009G204pt3
100 $ 69.03 15:05:39 PM NYSE 24009G204qx0
100 $ 69.03 15:05:39 PM NYSE 24009G204qx2
100 $ 69.03 15:05:39 PM NYSE 24009G204qx4
100 $ 69.03 15:05:39 PM NYSE 24009G204qx6
100 $ 69.03 15:05:39 PM NYSE 24009G204qxc
100 $ 69.02 15:05:52 PM NYSE 24009G204r0f
100 $ 69.01 15:06:15 PM NYSE 24009G204r8k
100 $ 69.01 15:06:53 PM NYSE 24009G204rkp
17 $ 69.07 15:07:21 PM NYSE 24009G204rr0
83 $ 69.07 15:07:21 PM NYSE 24009G204rr2
100 $ 69.06 15:07:34 PM NYSE 24009G204rtm
100 $ 69.05 15:08:01 PM NYSE 24009G204s4t
100 $ 69.05 15:08:49 PM NYSE 24009G204sjf
100 $ 69.05 15:08:49 PM NYSE 24009G204sjh
100 $ 69.08 15:09:10 PM NYSE 24009G204sro
100 $ 69.10 15:10:14 PM NYSE 24009G204tfq
100 $ 69.10 15:10:14 PM NYSE 24009G204tfs
100 $ 69.10 15:10:14 PM NYSE 24009G204tfu
100 $ 69.11 15:11:03 PM NYSE 24009G204twb
100 $ 69.11 15:11:03 PM NYSE 24009G204twd
21 $ 69.10 15:11:07 PM NYSE 24009G204u0r
79 $ 69.10 15:11:07 PM NYSE 24009G204u0t
100 $ 69.10 15:11:35 PM NYSE 24009G204u9q
100 $ 69.10 15:12:30 PM NYSE 24009G204vbc
100 $ 69.10 15:12:30 PM NYSE 24009G204vbg
100 $ 69.10 15:12:30 PM NYSE 24009G204vbk
100 $ 69.09 15:12:45 PM NYSE 24009G204vgi
100 $ 69.08 15:12:55 PM NYSE 24009G204vj4
100 $ 69.08 15:13:19 PM NYSE 24009G204vpu
100 $ 69.08 15:13:37 PM NYSE 24009G204vt1
14 $ 69.07 15:13:43 PM NYSE 24009G204vug
86 $ 69.07 15:13:43 PM NYSE 24009G204vui
100 $ 69.07 15:13:50 PM NYSE 24009G204vwm
100 $ 69.07 15:14:06 PM NYSE 24009G204vz3
100 $ 69.06 15:14:45 PM NYSE 24009G204wdv
1 $ 69.08 15:15:39 PM NYSE 24009G204wrj
1 $ 69.08 15:15:39 PM NYSE 24009G204wrl
98 $ 69.08 15:15:39 PM NYSE 24009G204wrn
100 $ 69.07 15:15:51 PM NYSE 24009G204wuz
100 $ 69.06 15:16:10 PM NYSE 24009G204wzl
100 $ 69.06 15:16:49 PM NYSE 24009G204xdb
100 $ 69.06 15:16:49 PM NYSE 24009G204xdd
100 $ 69.06 15:17:10 PM NYSE 24009G204xkd
20 $ 69.06 15:17:13 PM NYSE 24009G204xlc
100 $ 69.06 15:18:04 PM NYSE 24009G204y5r
80 $ 69.06 15:18:04 PM NYSE 24009G204y5t
7 $ 69.08 15:21:19 PM NYSE 24009G204zvs
7 $ 69.11 15:22:11 PM NYSE 24009G2050ip
100 $ 69.11 15:22:11 PM NYSE 24009G2050ir
100 $ 69.11 15:22:11 PM NYSE 24009G2050il
100 $ 69.11 15:22:11 PM NYSE 24009G2050in
100 $ 69.11 15:22:11 PM NYSE 24009G2050it
93 $ 69.11 15:22:11 PM NYSE 24009G2050iw
93 $ 69.11 15:22:11 PM NYSE 24009G2050iy
100 $ 69.11 15:22:11 PM NYSE 24009G2050j0
100 $ 69.11 15:22:11 PM NYSE 24009G2050j2
100 $ 69.11 15:22:11 PM NYSE 24009G2050j4
100 $ 69.11 15:22:11 PM NYSE 24009G2050j6
100 $ 69.11 15:22:11 PM NYSE 24009G2050j8
100 $ 69.11 15:22:11 PM NYSE 24009G2050ja
100 $ 69.11 15:22:11 PM NYSE 24009G2050jc
87 $ 69.11 15:22:49 PM NYSE 24009G2050tw
10 $ 69.11 15:23:20 PM NYSE 24009G20512h
91 $ 69.11 15:23:20 PM NYSE 24009G20512j
100 $ 69.11 15:23:20 PM NYSE 24009G20512l
3 $ 69.11 15:23:20 PM NYSE 24009G20512n
9 $ 69.11 15:23:20 PM NYSE 24009G20512p
100 $ 69.10 15:23:27 PM NYSE 24009G205161
100 $ 69.08 15:24:11 PM NYSE 24009G2051jq
100 $ 69.08 15:24:11 PM NYSE 24009G2051js
100 $ 69.07 15:24:24 PM NYSE 24009G2051or
100 $ 69.06 15:25:46 PM NYSE 24009G205295
100 $ 69.06 15:25:46 PM NYSE 24009G205297
100 $ 69.06 15:25:46 PM NYSE 24009G205299
100 $ 69.06 15:25:46 PM NYSE 24009G20529b
100 $ 69.06 15:26:15 PM NYSE 24009G2052ep
100 $ 69.06 15:26:15 PM NYSE 24009G2052er
44 $ 69.06 15:26:21 PM NYSE 24009G2052gd
56 $ 69.10 15:27:13 PM NYSE 24009G2052t5
76 $ 69.10 15:27:13 PM NYSE 24009G2052t7
24 $ 69.11 15:27:14 PM NYSE 24009G2052ti
76 $ 69.11 15:27:14 PM NYSE 24009G2052tk
100 $ 69.11 15:27:14 PM NYSE 24009G2052tm
24 $ 69.11 15:27:14 PM NYSE 24009G2052to
6 $ 69.10 15:27:30 PM NYSE 24009G205314
94 $ 69.10 15:27:30 PM NYSE 24009G205316
100 $ 69.12 15:28:19 PM NYSE 24009G2053kp
100 $ 69.12 15:28:19 PM NYSE 24009G2053kr
100 $ 69.12 15:28:19 PM NYSE 24009G2053kt
100 $ 69.12 15:28:19 PM NYSE 24009G2053kv
17 $ 69.09 15:28:42 PM NYSE 24009G2053pm
100 $ 69.09 15:28:42 PM NYSE 24009G2053po
83 $ 69.09 15:28:42 PM NYSE 24009G2053pq
100 $ 69.08 15:29:05 PM NYSE 24009G2053xb
100 $ 69.08 15:29:05 PM NYSE 24009G2053xd
100 $ 69.04 15:29:24 PM NYSE 24009G205446
100 $ 69.05 15:30:23 PM NYSE 24009G2054m9
100 $ 69.05 15:30:23 PM NYSE 24009G2054mb
100 $ 69.05 15:30:23 PM NYSE 24009G2054md
100 $ 69.05 15:30:23 PM NYSE 24009G2054mf
100 $ 69.05 15:30:23 PM NYSE 24009G2054mh
100 $ 69.05 15:30:23 PM NYSE 24009G2054mj
100 $ 69.04 15:31:17 PM NYSE 24009G2055aq
100 $ 69.04 15:31:17 PM NYSE 24009G2055as
100 $ 69.04 15:31:17 PM NYSE 24009G2055au
100 $ 69.04 15:31:17 PM NYSE 24009G2055aw
93 $ 69.05 15:31:41 PM NYSE 24009G2055mb
100 $ 69.05 15:31:41 PM NYSE 24009G2055md
7 $ 69.05 15:31:41 PM NYSE 24009G2055mf
100 $ 69.06 15:31:56 PM NYSE 24009G2055r8
100 $ 69.06 15:32:01 PM NYSE 24009G2055sy
100 $ 69.05 15:32:09 PM NYSE 24009G2055xc
100 $ 69.05 15:33:03 PM NYSE 24009G2056ep
100 $ 69.05 15:33:03 PM NYSE 24009G2056et
100 $ 69.05 15:33:03 PM NYSE 24009G2056ex
100 $ 69.05 15:33:03 PM NYSE 24009G2056f1
100 $ 69.03 15:34:30 PM NYSE 24009G2057co
100 $ 69.03 15:34:30 PM NYSE 24009G2057cq
100 $ 69.03 15:34:30 PM NYSE 24009G2057cs
26 $ 69.03 15:34:43 PM NYSE 24009G2057ix
2 $ 69.03 15:34:43 PM NYSE 24009G2057iz
72 $ 69.03 15:34:43 PM NYSE 24009G2057j1
100 $ 69.03 15:35:01 PM NYSE 24009G2057ni
2 $ 69.02 15:35:39 PM NYSE 24009G20583p
98 $ 69.02 15:36:18 PM NYSE 24009G2058gs
100 $ 69.02 15:36:18 PM NYSE 24009G2058gu
100 $ 69.02 15:36:19 PM NYSE 24009G2058gw
100 $ 69.01 15:36:38 PM NYSE 24009G2058qe
100 $ 69.01 15:37:09 PM NYSE 24009G205900
100 $ 69.01 15:37:21 PM NYSE 24009G20592r
100 $ 68.96 15:37:41 PM NYSE 24009G20597l
100 $ 68.99 15:38:05 PM NYSE 24009G2059eg
100 $ 68.99 15:38:42 PM NYSE 24009G2059up
100 $ 68.99 15:39:27 PM NYSE 24009G205a7z
100 $ 68.99 15:39:27 PM NYSE 24009G205a81
100 $ 69.00 15:40:08 PM NYSE 24009G205ana
100 $ 69.00 15:40:08 PM NYSE 24009G205and
100 $ 68.99 15:40:48 PM NYSE 24009G205bei
38 $ 68.99 15:41:08 PM NYSE 24009G205bom
62 $ 68.99 15:41:08 PM NYSE 24009G205bow
3 $ 68.99 15:41:40 PM NYSE 24009G205c4u
97 $ 68.99 15:41:44 PM NYSE 24009G205c5f
16 $ 68.99 15:41:52 PM NYSE 24009G205c7f
21 $ 68.99 15:41:55 PM NYSE 24009G205c84
28 $ 68.99 15:41:55 PM NYSE 24009G205c86
24 $ 68.99 15:42:03 PM NYSE 24009G205ca5
11 $ 68.99 15:42:06 PM NYSE 24009G205cc8
51 $ 68.99 15:42:35 PM NYSE 24009G205cq1
49 $ 68.99 15:42:35 PM NYSE 24009G205cq3
6 $ 69.02 15:43:03 PM NYSE 24009G205d62
100 $ 69.02 15:43:03 PM NYSE 24009G205d64
34 $ 69.02 15:43:13 PM NYSE 24009G205dat
2 $ 69.02 15:43:13 PM NYSE 24009G205dav
100 $ 69.01 15:43:28 PM NYSE 24009G205dpk
58 $ 69.01 15:43:28 PM NYSE 24009G205dpm
100 $ 69.00 15:43:44 PM NYSE 24009G205e4u
100 $ 69.00 15:44:32 PM NYSE 24009G205ev5
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 (mailto:rns@lseg.com)
or visit
www.rns.com (http://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 (https://www.lseg.com/privacy-and-cookie-policy)
. END POSQKKBKCBKKADDRecent news on CRH
See all newsREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Total Voting Rights
Announcement