REG - CRH PLC - Transaction in Own Shares
19/01/2024 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:20240119:nRSS3013Aa&default-theme=true
RNS Number : 3013A CRH PLC 19 January 2024
19(th) January 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 18(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
95,000 $68.7360 $69.54 $68.15 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 692,164,588 ordinary shares in issue (excluding
treasury shares). [CRH will also hold 41,202,710 of its ordinary shares in
treasury, which represents 5.618% 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 18 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: 18(th) January 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $68.7360 95,000
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 $ 68.40 09:30:02 AM NYSE 24018G200cvu
24 $ 68.60 09:30:30 AM NYSE 24018G200dj7
100 $ 68.60 09:30:30 AM NYSE 24018G200dj9
76 $ 68.60 09:30:30 AM NYSE 24018G200djd
100 $ 68.59 09:30:44 AM NYSE 24018G200dq5
100 $ 68.52 09:30:48 AM NYSE 24018G200drp
100 $ 68.48 09:30:52 AM NYSE 24018G200dtm
100 $ 68.49 09:31:03 AM NYSE 24018G200dz3
100 $ 68.58 09:31:19 AM NYSE 24018G200e8w
100 $ 68.58 09:31:19 AM NYSE 24018G200e8y
100 $ 68.69 09:31:37 AM NYSE 24018G200ef4
100 $ 68.66 09:31:50 AM NYSE 24018G200ekr
100 $ 68.79 09:32:16 AM NYSE 24018G200esm
100 $ 68.79 09:32:16 AM NYSE 24018G200eso
200 $ 68.81 09:32:18 AM NYSE 24018G200eu0
100 $ 68.80 09:32:31 AM NYSE 24018G200exo
100 $ 68.78 09:32:43 AM NYSE 24018G200f1m
99 $ 68.81 09:32:54 AM NYSE 24018G200f4n
1 $ 68.81 09:32:54 AM NYSE 24018G200f4p
100 $ 68.81 09:33:04 AM NYSE 24018G200f9s
99 $ 68.81 09:33:04 AM NYSE 24018G200f9u
1 $ 68.81 09:33:08 AM NYSE 24018G200fbd
100 $ 68.77 09:33:10 AM NYSE 24018G200fbs
100 $ 68.65 09:33:40 AM NYSE 24018G200fpj
100 $ 68.65 09:33:40 AM NYSE 24018G200fpl
100 $ 68.63 09:33:48 AM NYSE 24018G200fs9
100 $ 68.60 09:33:57 AM NYSE 24018G200g3b
100 $ 68.76 09:34:40 AM NYSE 24018G200gh8
100 $ 68.76 09:34:40 AM NYSE 24018G200gha
26 $ 68.76 09:34:40 AM NYSE 24018G200ghc
58 $ 68.76 09:34:40 AM NYSE 24018G200ghe
74 $ 68.76 09:34:40 AM NYSE 24018G200ghg
42 $ 68.76 09:34:40 AM NYSE 24018G200ghi
200 $ 68.71 09:34:55 AM NYSE 24018G200glp
100 $ 68.71 09:34:55 AM NYSE 24018G200glr
100 $ 68.72 09:35:00 AM NYSE 24018G200gou
100 $ 68.65 09:35:15 AM NYSE 24018G200h2g
50 $ 68.60 09:35:22 AM NYSE 24018G200h4l
50 $ 68.60 09:35:23 AM NYSE 24018G200h4n
100 $ 68.47 09:35:40 AM NYSE 24018G200hb4
100 $ 68.43 09:35:53 AM NYSE 24018G200hgt
96 $ 68.43 09:36:03 AM NYSE 24018G200hkz
39 $ 68.43 09:36:03 AM NYSE 24018G200hl1
4 $ 68.43 09:36:03 AM NYSE 24018G200hl3
61 $ 68.43 09:36:03 AM NYSE 24018G200hl5
43 $ 68.39 09:36:15 AM NYSE 24018G200hpf
43 $ 68.39 09:36:15 AM NYSE 24018G200hpl
14 $ 68.39 09:36:15 AM NYSE 24018G200hpv
100 $ 68.49 09:36:28 AM NYSE 24018G200hvz
100 $ 68.49 09:36:28 AM NYSE 24018G200hw1
100 $ 68.52 09:36:51 AM NYSE 24018G200i3z
100 $ 68.52 09:36:51 AM NYSE 24018G200i41
100 $ 68.49 09:37:04 AM NYSE 24018G200i7p
100 $ 68.50 09:37:05 AM NYSE 24018G200i80
100 $ 68.50 09:37:16 AM NYSE 24018G200iat
100 $ 68.40 09:37:29 AM NYSE 24018G200ifw
100 $ 68.38 09:37:37 AM NYSE 24018G200ihr
100 $ 68.34 09:37:56 AM NYSE 24018G200imv
60 $ 68.34 09:37:58 AM NYSE 24018G200inf
40 $ 68.34 09:37:58 AM NYSE 24018G200ini
4 $ 68.34 09:37:58 AM NYSE 24018G200ink
58 $ 68.38 09:38:06 AM NYSE 24018G200ir2
20 $ 68.38 09:38:06 AM NYSE 24018G200ir4
18 $ 68.38 09:38:06 AM NYSE 24018G200ir6
100 $ 68.42 09:38:35 AM NYSE 24018G200ixl
88 $ 68.42 09:38:35 AM NYSE 24018G200ixn
100 $ 68.42 09:38:35 AM NYSE 24018G200ixp
100 $ 68.42 09:38:35 AM NYSE 24018G200ixr
12 $ 68.42 09:38:35 AM NYSE 24018G200ixt
100 $ 68.41 09:38:57 AM NYSE 24018G200j2n
87 $ 68.41 09:38:57 AM NYSE 24018G200j2p
23 $ 68.38 09:39:03 AM NYSE 24018G200j4c
13 $ 68.38 09:39:03 AM NYSE 24018G200j4e
47 $ 68.38 09:39:03 AM NYSE 24018G200j4g
36 $ 68.39 09:39:11 AM NYSE 24018G200j9e
30 $ 68.39 09:39:11 AM NYSE 24018G200j9g
64 $ 68.39 09:39:11 AM NYSE 24018G200j9i
100 $ 68.34 09:39:29 AM NYSE 24018G200je0
100 $ 68.34 09:39:29 AM NYSE 24018G200je2
100 $ 68.34 09:39:34 AM NYSE 24018G200jfu
100 $ 68.32 09:39:48 AM NYSE 24018G200jj3
100 $ 68.36 09:39:57 AM NYSE 24018G200jm0
100 $ 68.35 09:40:05 AM NYSE 24018G200jot
100 $ 68.35 09:40:13 AM NYSE 24018G200jrx
47 $ 68.37 09:40:15 AM NYSE 24018G200jst
26 $ 68.37 09:40:15 AM NYSE 24018G200jsv
27 $ 68.36 09:40:16 AM NYSE 24018G200jt3
54 $ 68.30 09:40:39 AM NYSE 24018G200jzo
56 $ 68.30 09:40:39 AM NYSE 24018G200jzq
46 $ 68.30 09:40:39 AM NYSE 24018G200jzs
56 $ 68.36 09:41:13 AM NYSE 24018G200ka2
4 $ 68.36 09:41:13 AM NYSE 24018G200ka4
44 $ 68.36 09:41:13 AM NYSE 24018G200ka6
40 $ 68.36 09:41:13 AM NYSE 24018G200ka8
100 $ 68.36 09:41:13 AM NYSE 24018G200kaa
100 $ 68.36 09:41:13 AM NYSE 24018G200kac
100 $ 68.36 09:41:13 AM NYSE 24018G200kae
2 $ 68.28 09:41:24 AM NYSE 24018G200kdp
49 $ 68.35 09:41:54 AM NYSE 24018G200klp
55 $ 68.35 09:41:54 AM NYSE 24018G200klr
49 $ 68.35 09:41:54 AM NYSE 24018G200klt
100 $ 68.35 09:41:54 AM NYSE 24018G200klv
100 $ 68.35 09:41:54 AM NYSE 24018G200klx
45 $ 68.35 09:41:54 AM NYSE 24018G200klz
100 $ 68.35 09:41:58 AM NYSE 24018G200kn7
100 $ 68.35 09:42:10 AM NYSE 24018G200ksd
100 $ 68.33 09:42:27 AM NYSE 24018G200kwm
100 $ 68.33 09:42:27 AM NYSE 24018G200kwo
100 $ 68.29 09:42:57 AM NYSE 24018G200l39
100 $ 68.29 09:42:57 AM NYSE 24018G200l3b
100 $ 68.27 09:43:00 AM NYSE 24018G200l65
22 $ 68.30 09:43:07 AM NYSE 24018G200law
16 $ 68.30 09:43:07 AM NYSE 24018G200lay
62 $ 68.30 09:43:07 AM NYSE 24018G200lb0
62 $ 68.21 09:43:44 AM NYSE 24018G200llm
62 $ 68.21 09:43:49 AM NYSE 24018G200lmy
38 $ 68.21 09:43:49 AM NYSE 24018G200ln0
38 $ 68.20 09:43:53 AM NYSE 24018G200loc
62 $ 68.20 09:43:53 AM NYSE 24018G200loe
100 $ 68.20 09:43:56 AM NYSE 24018G200lop
38 $ 68.20 09:43:56 AM NYSE 24018G200lor
100 $ 68.25 09:44:17 AM NYSE 24018G200lv3
100 $ 68.25 09:44:17 AM NYSE 24018G200lv6
100 $ 68.31 09:44:25 AM NYSE 24018G200lwu
100 $ 68.31 09:44:32 AM NYSE 24018G200lys
100 $ 68.28 09:44:47 AM NYSE 24018G200m3o
100 $ 68.28 09:44:47 AM NYSE 24018G200m3q
100 $ 68.24 09:44:59 AM NYSE 24018G200m6v
100 $ 68.23 09:45:12 AM NYSE 24018G200mba
100 $ 68.23 09:45:18 AM NYSE 24018G200mdd
100 $ 68.28 09:45:34 AM NYSE 24018G200mjj
100 $ 68.22 09:45:43 AM NYSE 24018G200mmt
100 $ 68.19 09:45:55 AM NYSE 24018G200mp6
100 $ 68.16 09:46:08 AM NYSE 24018G200mtl
1 $ 68.15 09:46:22 AM NYSE 24018G200mwl
99 $ 68.15 09:46:22 AM NYSE 24018G200mwn
30 $ 68.15 09:46:43 AM NYSE 24018G200n2l
5 $ 68.15 09:46:43 AM NYSE 24018G200n2p
31 $ 68.15 09:46:43 AM NYSE 24018G200n2t
34 $ 68.17 09:46:53 AM NYSE 24018G200n8l
66 $ 68.17 09:46:53 AM NYSE 24018G200n8n
66 $ 68.17 09:46:58 AM NYSE 24018G200nat
34 $ 68.17 09:46:58 AM NYSE 24018G200nav
34 $ 68.17 09:46:58 AM NYSE 24018G200nax
100 $ 68.15 09:47:05 AM NYSE 24018G200nc3
100 $ 68.20 09:47:14 AM NYSE 24018G200ne0
100 $ 68.17 09:47:23 AM NYSE 24018G200nfx
100 $ 68.18 09:47:38 AM NYSE 24018G200nm7
44 $ 68.19 09:48:08 AM NYSE 24018G200nx0
56 $ 68.18 09:48:18 AM NYSE 24018G200nzy
43 $ 68.18 09:48:18 AM NYSE 24018G200o00
23 $ 68.18 09:48:20 AM NYSE 24018G200o0h
57 $ 68.18 09:48:20 AM NYSE 24018G200o0j
50 $ 68.18 09:48:20 AM NYSE 24018G200o0l
27 $ 68.18 09:48:20 AM NYSE 24018G200o0n
3 $ 68.15 09:48:30 AM NYSE 24018G200o39
97 $ 68.15 09:48:42 AM NYSE 24018G200o7j
100 $ 68.15 09:48:42 AM NYSE 24018G200o7l
100 $ 68.16 09:48:55 AM NYSE 24018G200oay
100 $ 68.25 09:49:29 AM NYSE 24018G200okb
100 $ 68.25 09:49:29 AM NYSE 24018G200okd
100 $ 68.25 09:49:29 AM NYSE 24018G200okf
55 $ 68.25 09:49:46 AM NYSE 24018G200oot
45 $ 68.25 09:49:46 AM NYSE 24018G200oov
35 $ 68.25 09:50:00 AM NYSE 24018G200oz1
100 $ 68.29 09:50:12 AM NYSE 24018G200p1q
65 $ 68.29 09:50:12 AM NYSE 24018G200p1s
100 $ 68.24 09:50:36 AM NYSE 24018G200pb0
100 $ 68.24 09:50:36 AM NYSE 24018G200pb2
100 $ 68.17 09:50:47 AM NYSE 24018G200pg7
56 $ 68.23 09:51:12 AM NYSE 24018G200pl4
100 $ 68.23 09:51:12 AM NYSE 24018G200pl6
44 $ 68.23 09:51:12 AM NYSE 24018G200pl8
100 $ 68.22 09:51:22 AM NYSE 24018G200pqa
100 $ 68.19 09:51:40 AM NYSE 24018G200ptf
100 $ 68.20 09:52:13 AM NYSE 24018G200q46
100 $ 68.20 09:52:13 AM NYSE 24018G200q48
100 $ 68.21 09:52:23 AM NYSE 24018G200q8b
100 $ 68.21 09:52:34 AM NYSE 24018G200qa6
100 $ 68.21 09:52:44 AM NYSE 24018G200qgd
100 $ 68.28 09:53:05 AM NYSE 24018G200qqa
31 $ 68.28 09:53:05 AM NYSE 24018G200qqh
69 $ 68.28 09:53:05 AM NYSE 24018G200qqj
100 $ 68.25 09:53:16 AM NYSE 24018G200qsz
100 $ 68.23 09:53:35 AM NYSE 24018G200qwm
100 $ 68.29 09:53:44 AM NYSE 24018G200qzb
100 $ 68.26 09:53:59 AM NYSE 24018G200r1x
100 $ 68.26 09:54:08 AM NYSE 24018G200r50
100 $ 68.24 09:54:26 AM NYSE 24018G200r8x
100 $ 68.25 09:55:03 AM NYSE 24018G200ri4
100 $ 68.25 09:55:03 AM NYSE 24018G200ri6
100 $ 68.25 09:55:03 AM NYSE 24018G200ri8
100 $ 68.22 09:55:06 AM NYSE 24018G200riz
100 $ 68.23 09:55:15 AM NYSE 24018G200rk8
100 $ 68.20 09:55:43 AM NYSE 24018G200rpu
100 $ 68.21 09:55:54 AM NYSE 24018G200rul
44 $ 68.20 09:56:09 AM NYSE 24018G200s2n
56 $ 68.23 09:56:14 AM NYSE 24018G200s5x
100 $ 68.28 09:56:30 AM NYSE 24018G200scc
100 $ 68.24 09:56:38 AM NYSE 24018G200sgm
62 $ 68.23 09:56:49 AM NYSE 24018G200slz
38 $ 68.22 09:56:54 AM NYSE 24018G200snh
100 $ 68.23 09:57:13 AM NYSE 24018G200ssn
100 $ 68.25 09:57:18 AM NYSE 24018G200sw7
100 $ 68.25 09:57:30 AM NYSE 24018G200t17
100 $ 68.20 09:57:44 AM NYSE 24018G200tao
100 $ 68.19 09:57:50 AM NYSE 24018G200tcl
100 $ 68.19 09:58:18 AM NYSE 24018G200tkb
17 $ 68.21 09:58:31 AM NYSE 24018G200tw7
83 $ 68.21 09:58:31 AM NYSE 24018G200tw9
100 $ 68.21 09:58:41 AM NYSE 24018G200tzp
100 $ 68.21 09:58:56 AM NYSE 24018G200u8q
100 $ 68.21 09:59:36 AM NYSE 24018G200v0w
53 $ 68.20 09:59:39 AM NYSE 24018G200v1i
47 $ 68.20 09:59:39 AM NYSE 24018G200v1k
100 $ 68.23 09:59:55 AM NYSE 24018G200v58
100 $ 68.22 10:00:08 AM NYSE 24018G200vc2
100 $ 68.20 10:00:21 AM NYSE 24018G200vg8
100 $ 68.23 10:00:35 AM NYSE 24018G200vju
29 $ 68.23 10:01:05 AM NYSE 24018G200vvp
28 $ 68.26 10:01:14 AM NYSE 24018G200vxw
71 $ 68.26 10:01:14 AM NYSE 24018G200vxy
72 $ 68.26 10:01:14 AM NYSE 24018G200vy0
100 $ 68.29 10:01:53 AM NYSE 24018G200wfy
100 $ 68.29 10:01:53 AM NYSE 24018G200wg0
100 $ 68.25 10:02:06 AM NYSE 24018G200wq2
100 $ 68.26 10:02:27 AM NYSE 24018G200x01
100 $ 68.25 10:02:28 AM NYSE 24018G200x1u
100 $ 68.23 10:02:50 AM NYSE 24018G200xb6
81 $ 68.23 10:02:56 AM NYSE 24018G200xe1
14 $ 68.23 10:03:03 AM NYSE 24018G200xh4
100 $ 68.20 10:03:15 AM NYSE 24018G200xou
5 $ 68.20 10:03:15 AM NYSE 24018G200xow
42 $ 68.26 10:03:49 AM NYSE 24018G200y3r
58 $ 68.29 10:04:06 AM NYSE 24018G200ybn
100 $ 68.29 10:04:06 AM NYSE 24018G200ybp
91 $ 68.29 10:04:06 AM NYSE 24018G200ybr
9 $ 68.29 10:04:06 AM NYSE 24018G200ybt
74 $ 68.27 10:04:11 AM NYSE 24018G200ydv
1 $ 68.27 10:04:11 AM NYSE 24018G200ydx
25 $ 68.27 10:04:11 AM NYSE 24018G200ydz
100 $ 68.27 10:04:34 AM NYSE 24018G200yme
50 $ 68.25 10:04:49 AM NYSE 24018G200ysl
50 $ 68.25 10:04:49 AM NYSE 24018G200ysn
100 $ 68.24 10:05:04 AM NYSE 24018G200z0i
100 $ 68.32 10:05:52 AM NYSE 24018G200zj1
100 $ 68.32 10:05:52 AM NYSE 24018G200zj3
100 $ 68.31 10:06:21 AM NYSE 24018G20109b
43 $ 68.31 10:06:21 AM NYSE 24018G20109d
57 $ 68.31 10:06:21 AM NYSE 24018G20109f
100 $ 68.30 10:06:40 AM NYSE 24018G2010hw
100 $ 68.37 10:07:07 AM NYSE 24018G2010r0
100 $ 68.37 10:07:07 AM NYSE 24018G2010r2
3 $ 68.36 10:07:12 AM NYSE 24018G2010tg
97 $ 68.38 10:07:52 AM NYSE 24018G20119h
100 $ 68.38 10:07:52 AM NYSE 24018G20119j
20 $ 68.34 10:08:26 AM NYSE 24018G2011mc
100 $ 68.34 10:08:26 AM NYSE 24018G2011me
80 $ 68.34 10:08:26 AM NYSE 24018G2011mg
100 $ 68.32 10:08:41 AM NYSE 24018G2011rb
25 $ 68.32 10:08:51 AM NYSE 24018G2011wl
75 $ 68.32 10:08:55 AM NYSE 24018G2011yw
100 $ 68.32 10:09:33 AM NYSE 24018G2012l4
100 $ 68.32 10:09:33 AM NYSE 24018G2012l6
100 $ 68.35 10:09:59 AM NYSE 24018G2012x4
100 $ 68.36 10:10:29 AM NYSE 24018G2013aq
100 $ 68.36 10:10:29 AM NYSE 24018G2013as
20 $ 68.37 10:10:43 AM NYSE 24018G2013e9
80 $ 68.37 10:10:43 AM NYSE 24018G2013eb
3 $ 68.38 10:10:59 AM NYSE 24018G2013ii
97 $ 68.44 10:11:33 AM NYSE 24018G2013vu
3 $ 68.44 10:11:33 AM NYSE 24018G2013vw
100 $ 68.44 10:11:33 AM NYSE 24018G2013vy
97 $ 68.44 10:11:33 AM NYSE 24018G2013w0
2 $ 68.45 10:12:12 AM NYSE 24018G2014d6
39 $ 68.45 10:12:12 AM NYSE 24018G2014d9
85 $ 68.45 10:12:12 AM NYSE 24018G2014dh
59 $ 68.45 10:12:12 AM NYSE 24018G2014dj
15 $ 68.45 10:12:12 AM NYSE 24018G2014dm
31 $ 68.45 10:12:32 AM NYSE 24018G2014jp
69 $ 68.45 10:12:39 AM NYSE 24018G2014pq
100 $ 68.50 10:14:00 AM NYSE 24018G2015mv
100 $ 68.50 10:14:00 AM NYSE 24018G2015mz
100 $ 68.50 10:14:11 AM NYSE 24018G2015r8
100 $ 68.50 10:14:11 AM NYSE 24018G2015ra
100 $ 68.48 10:14:20 AM NYSE 24018G2015uw
100 $ 68.50 10:15:33 AM NYSE 24018G2016lv
100 $ 68.50 10:15:33 AM NYSE 24018G2016lx
100 $ 68.50 10:15:33 AM NYSE 24018G2016lz
100 $ 68.50 10:15:33 AM NYSE 24018G2016m1
100 $ 68.47 10:15:50 AM NYSE 24018G2016tm
100 $ 68.51 10:16:02 AM NYSE 24018G2016y2
100 $ 68.51 10:16:21 AM NYSE 24018G20174p
100 $ 68.51 10:16:29 AM NYSE 24018G20176e
100 $ 68.54 10:17:37 AM NYSE 24018G2017p0
100 $ 68.56 10:17:44 AM NYSE 24018G2017rk
100 $ 68.55 10:18:10 AM NYSE 24018G2017xm
90 $ 68.50 10:19:00 AM NYSE 24018G2018gm
10 $ 68.50 10:19:01 AM NYSE 24018G2018go
100 $ 68.50 10:19:01 AM NYSE 24018G2018gq
47 $ 68.49 10:19:20 AM NYSE 24018G2018ng
53 $ 68.49 10:19:20 AM NYSE 24018G2018ni
100 $ 68.46 10:19:30 AM NYSE 24018G2018rz
6 $ 68.48 10:19:59 AM NYSE 24018G2018y5
94 $ 68.49 10:20:17 AM NYSE 24018G201942
100 $ 68.49 10:20:17 AM NYSE 24018G201944
100 $ 68.45 10:20:47 AM NYSE 24018G2019ad
100 $ 68.48 10:21:25 AM NYSE 24018G2019mk
90 $ 68.48 10:21:25 AM NYSE 24018G2019mm
10 $ 68.48 10:21:25 AM NYSE 24018G2019mo
100 $ 68.48 10:21:36 AM NYSE 24018G2019q7
33 $ 68.48 10:21:42 AM NYSE 24018G2019s1
67 $ 68.48 10:21:42 AM NYSE 24018G2019s3
10 $ 68.52 10:22:15 AM NYSE 24018G201a1f
90 $ 68.52 10:22:15 AM NYSE 24018G201a1h
100 $ 68.51 10:22:42 AM NYSE 24018G201ad5
100 $ 68.49 10:23:01 AM NYSE 24018G201ahw
8 $ 68.50 10:23:18 AM NYSE 24018G201alj
92 $ 68.48 10:23:20 AM NYSE 24018G201als
50 $ 68.48 10:23:33 AM NYSE 24018G201ath
50 $ 68.48 10:23:33 AM NYSE 24018G201atj
100 $ 68.50 10:23:53 AM NYSE 24018G201bby
100 $ 68.48 10:24:12 AM NYSE 24018G201cjr
100 $ 68.49 10:24:24 AM NYSE 24018G201cpi
100 $ 68.45 10:25:07 AM NYSE 24018G201dl4
100 $ 68.46 10:25:31 AM NYSE 24018G201du6
100 $ 68.46 10:25:31 AM NYSE 24018G201du8
100 $ 68.49 10:26:02 AM NYSE 24018G201e4p
100 $ 68.52 10:26:51 AM NYSE 24018G201ekg
100 $ 68.52 10:26:51 AM NYSE 24018G201ekj
100 $ 68.52 10:26:51 AM NYSE 24018G201ekm
100 $ 68.50 10:27:19 AM NYSE 24018G201eue
100 $ 68.50 10:27:40 AM NYSE 24018G201f5l
100 $ 68.50 10:27:40 AM NYSE 24018G201f5n
13 $ 68.45 10:27:48 AM NYSE 24018G201f6t
27 $ 68.51 10:28:28 AM NYSE 24018G201fkp
100 $ 68.56 10:29:16 AM NYSE 24018G201g00
60 $ 68.56 10:29:16 AM NYSE 24018G201g02
100 $ 68.56 10:29:16 AM NYSE 24018G201g04
100 $ 68.56 10:29:16 AM NYSE 24018G201g06
100 $ 68.59 10:30:15 AM NYSE 24018G201gjc
100 $ 68.59 10:30:15 AM NYSE 24018G201gje
100 $ 68.59 10:30:15 AM NYSE 24018G201gji
100 $ 68.66 10:31:22 AM NYSE 24018G201h7a
100 $ 68.66 10:31:22 AM NYSE 24018G201h78
100 $ 68.66 10:31:22 AM NYSE 24018G201h7e
100 $ 68.63 10:31:46 AM NYSE 24018G201he2
10 $ 68.60 10:32:09 AM NYSE 24018G201hoh
90 $ 68.60 10:32:11 AM NYSE 24018G201hp1
59 $ 68.62 10:32:40 AM NYSE 24018G201hx0
41 $ 68.62 10:32:40 AM NYSE 24018G201hxa
93 $ 68.62 10:32:40 AM NYSE 24018G201hxk
7 $ 68.62 10:32:40 AM NYSE 24018G201hxq
38 $ 68.60 10:33:00 AM NYSE 24018G201i2u
62 $ 68.60 10:33:00 AM NYSE 24018G201i2w
95 $ 68.64 10:33:42 AM NYSE 24018G201id1
100 $ 68.64 10:33:42 AM NYSE 24018G201id3
5 $ 68.64 10:33:42 AM NYSE 24018G201id5
100 $ 68.62 10:34:05 AM NYSE 24018G201ii1
60 $ 68.61 10:34:44 AM NYSE 24018G201isq
40 $ 68.61 10:34:44 AM NYSE 24018G201iss
100 $ 68.61 10:34:44 AM NYSE 24018G201isu
53 $ 68.65 10:36:15 AM NYSE 24018G201jxj
100 $ 68.65 10:36:15 AM NYSE 24018G201jxl
98 $ 68.65 10:36:15 AM NYSE 24018G201jxn
47 $ 68.65 10:36:15 AM NYSE 24018G201jxp
100 $ 68.65 10:36:15 AM NYSE 24018G201jxr
2 $ 68.65 10:36:15 AM NYSE 24018G201jxt
69 $ 68.64 10:36:24 AM NYSE 24018G201jze
31 $ 68.64 10:36:24 AM NYSE 24018G201jzg
100 $ 68.63 10:36:29 AM NYSE 24018G201k0b
36 $ 68.62 10:37:03 AM NYSE 24018G201k8x
64 $ 68.62 10:37:03 AM NYSE 24018G201k8z
16 $ 68.62 10:37:28 AM NYSE 24018G201khl
84 $ 68.65 10:37:51 AM NYSE 24018G201knl
100 $ 68.65 10:38:20 AM NYSE 24018G201kxs
69 $ 68.65 10:38:20 AM NYSE 24018G201kxu
31 $ 68.65 10:38:20 AM NYSE 24018G201kxw
55 $ 68.63 10:38:24 AM NYSE 24018G201kzx
45 $ 68.62 10:38:24 AM NYSE 24018G201kzz
99 $ 68.62 10:38:45 AM NYSE 24018G201l7m
1 $ 68.63 10:39:15 AM NYSE 24018G201lhw
100 $ 68.63 10:39:15 AM NYSE 24018G201lhy
100 $ 68.62 10:39:45 AM NYSE 24018G201lym
14 $ 68.62 10:39:53 AM NYSE 24018G201m4h
14 $ 68.62 10:39:53 AM NYSE 24018G201m4l
6 $ 68.65 10:40:43 AM NYSE 24018G201mgg
100 $ 68.66 10:40:48 AM NYSE 24018G201mic
100 $ 68.66 10:40:48 AM NYSE 24018G201mie
66 $ 68.66 10:40:48 AM NYSE 24018G201mig
56 $ 68.66 10:40:59 AM NYSE 24018G201mlo
44 $ 68.66 10:41:33 AM NYSE 24018G201mxo
100 $ 68.66 10:41:33 AM NYSE 24018G201mxq
100 $ 68.63 10:41:41 AM NYSE 24018G201n1c
25 $ 68.60 10:42:37 AM NYSE 24018G201nmt
25 $ 68.61 10:42:45 AM NYSE 24018G201nq6
100 $ 68.61 10:42:45 AM NYSE 24018G201nq9
50 $ 68.61 10:42:45 AM NYSE 24018G201nqb
100 $ 68.61 10:42:45 AM NYSE 24018G201nqd
100 $ 68.59 10:42:56 AM NYSE 24018G201nva
87 $ 68.60 10:45:21 AM NYSE 24018G201oyh
87 $ 68.60 10:45:21 AM NYSE 24018G201oyj
13 $ 68.60 10:45:21 AM NYSE 24018G201oyl
100 $ 68.60 10:45:32 AM NYSE 24018G201p4b
100 $ 68.60 10:45:32 AM NYSE 24018G201p4d
100 $ 68.60 10:45:32 AM NYSE 24018G201p4f
100 $ 68.60 10:45:32 AM NYSE 24018G201p4h
100 $ 68.60 10:45:32 AM NYSE 24018G201p4j
13 $ 68.60 10:45:32 AM NYSE 24018G201p4l
100 $ 68.56 10:45:39 AM NYSE 24018G201p83
100 $ 68.56 10:45:56 AM NYSE 24018G201pef
100 $ 68.54 10:46:55 AM NYSE 24018G201pzr
100 $ 68.54 10:46:55 AM NYSE 24018G201pzt
100 $ 68.53 10:47:09 AM NYSE 24018G201q3t
57 $ 68.51 10:47:24 AM NYSE 24018G201q8p
43 $ 68.52 10:47:24 AM NYSE 24018G201q8m
43 $ 68.51 10:47:31 AM NYSE 24018G201qcb
57 $ 68.51 10:47:31 AM NYSE 24018G201qcf
100 $ 68.51 10:47:58 AM NYSE 24018G201ql2
100 $ 68.50 10:48:05 AM NYSE 24018G201qn4
100 $ 68.50 10:48:09 AM NYSE 24018G201qod
100 $ 68.48 10:48:20 AM NYSE 24018G201qrq
6 $ 68.49 10:48:41 AM NYSE 24018G201qy5
94 $ 68.50 10:49:08 AM NYSE 24018G201r6r
5 $ 68.50 10:49:08 AM NYSE 24018G201r6t
7 $ 68.50 10:49:17 AM NYSE 24018G201r8m
88 $ 68.50 10:49:17 AM NYSE 24018G201r8o
100 $ 68.50 10:49:17 AM NYSE 24018G201r8q
2 $ 68.47 10:50:48 AM NYSE 24018G201s1h
38 $ 68.47 10:50:48 AM NYSE 24018G201s1j
13 $ 68.47 10:50:48 AM NYSE 24018G201s1l
17 $ 68.47 10:50:48 AM NYSE 24018G201s1n
47 $ 68.47 10:50:48 AM NYSE 24018G201s1p
68 $ 68.47 10:50:48 AM NYSE 24018G201s1r
15 $ 68.48 10:51:02 AM NYSE 24018G201s6d
37 $ 68.48 10:51:02 AM NYSE 24018G201s6f
29 $ 68.48 10:51:02 AM NYSE 24018G201s6h
16 $ 68.48 10:51:05 AM NYSE 24018G201s8q
34 $ 68.48 10:51:05 AM NYSE 24018G201s8s
84 $ 68.48 10:51:05 AM NYSE 24018G201s8u
100 $ 68.46 10:51:29 AM NYSE 24018G201sgn
100 $ 68.43 10:51:34 AM NYSE 24018G201sj5
100 $ 68.41 10:51:57 AM NYSE 24018G201ssd
42 $ 68.43 10:52:17 AM NYSE 24018G201svu
92 $ 68.46 10:52:21 AM NYSE 24018G201swq
58 $ 68.46 10:52:21 AM NYSE 24018G201swo
8 $ 68.46 10:52:21 AM NYSE 24018G201sws
100 $ 68.43 10:52:46 AM NYSE 24018G201t2z
3 $ 68.44 10:53:40 AM NYSE 24018G201thl
45 $ 68.44 10:53:40 AM NYSE 24018G201thn
52 $ 68.44 10:53:40 AM NYSE 24018G201thp
79 $ 68.43 10:53:50 AM NYSE 24018G201tjn
21 $ 68.43 10:53:50 AM NYSE 24018G201tjp
15 $ 68.42 10:54:06 AM NYSE 24018G201ton
33 $ 68.42 10:54:06 AM NYSE 24018G201top
52 $ 68.42 10:54:26 AM NYSE 24018G201tv8
66 $ 68.42 10:54:26 AM NYSE 24018G201tva
34 $ 68.42 10:54:26 AM NYSE 24018G201tvc
100 $ 68.41 10:54:39 AM NYSE 24018G201typ
100 $ 68.42 10:55:01 AM NYSE 24018G201u44
75 $ 68.44 10:55:20 AM NYSE 24018G201uau
15 $ 68.44 10:55:20 AM NYSE 24018G201uaw
1 $ 68.44 10:55:20 AM NYSE 24018G201uay
9 $ 68.44 10:55:20 AM NYSE 24018G201ub0
100 $ 68.45 10:55:52 AM NYSE 24018G201ujp
100 $ 68.44 10:56:23 AM NYSE 24018G201urb
100 $ 68.42 10:57:07 AM NYSE 24018G201v1n
100 $ 68.42 10:57:07 AM NYSE 24018G201v1p
100 $ 68.42 10:57:17 AM NYSE 24018G201v6k
100 $ 68.42 10:57:33 AM NYSE 24018G201vcw
64 $ 68.41 10:57:53 AM NYSE 24018G201vpb
100 $ 68.45 10:58:20 AM NYSE 24018G201vzi
36 $ 68.45 10:58:20 AM NYSE 24018G201vzk
100 $ 68.44 10:58:41 AM NYSE 24018G201w99
100 $ 68.42 10:58:54 AM NYSE 24018G201win
75 $ 68.42 10:59:04 AM NYSE 24018G201wpe
25 $ 68.43 10:59:39 AM NYSE 24018G201x18
100 $ 68.43 10:59:39 AM NYSE 24018G201x1a
100 $ 68.42 11:00:27 AM NYSE 24018G201xee
100 $ 68.42 11:00:27 AM NYSE 24018G201xeg
100 $ 68.34 11:00:52 AM NYSE 24018G201y6v
100 $ 68.34 11:01:15 AM NYSE 24018G201yeh
2 $ 68.33 11:01:17 AM NYSE 24018G201yex
70 $ 68.35 11:01:38 AM NYSE 24018G201ynv
28 $ 68.34 11:01:39 AM NYSE 24018G201yob
100 $ 68.35 11:01:53 AM NYSE 24018G201yr1
51 $ 68.37 11:02:23 AM NYSE 24018G201yyc
100 $ 68.37 11:02:23 AM NYSE 24018G201yye
49 $ 68.37 11:02:23 AM NYSE 24018G201yyg
100 $ 68.38 11:03:00 AM NYSE 24018G201zdy
100 $ 68.35 11:03:17 AM NYSE 24018G201zjm
100 $ 68.35 11:03:17 AM NYSE 24018G201zjo
11 $ 68.36 11:03:51 AM NYSE 24018G201zvg
50 $ 68.36 11:04:11 AM NYSE 24018G202061
39 $ 68.36 11:04:11 AM NYSE 24018G202063
87 $ 68.36 11:04:11 AM NYSE 24018G202065
13 $ 68.36 11:04:11 AM NYSE 24018G202067
28 $ 68.35 11:04:43 AM NYSE 24018G2020ke
72 $ 68.35 11:04:44 AM NYSE 24018G2020kk
100 $ 68.38 11:05:18 AM NYSE 24018G2020v3
43 $ 68.40 11:05:21 AM NYSE 24018G2020vc
24 $ 68.40 11:05:21 AM NYSE 24018G2020ve
33 $ 68.40 11:05:21 AM NYSE 24018G2020vg
100 $ 68.40 11:05:21 AM NYSE 24018G2020vi
1 $ 68.42 11:05:39 AM NYSE 24018G202104
99 $ 68.42 11:05:42 AM NYSE 24018G202116
100 $ 68.41 11:06:18 AM NYSE 24018G2021a3
100 $ 68.41 11:06:18 AM NYSE 24018G2021a5
100 $ 68.43 11:07:18 AM NYSE 24018G2021u2
100 $ 68.43 11:07:18 AM NYSE 24018G2021u5
100 $ 68.43 11:07:19 AM NYSE 24018G2021u8
57 $ 68.43 11:08:20 AM NYSE 24018G2022c8
100 $ 68.43 11:08:20 AM NYSE 24018G2022ca
100 $ 68.43 11:08:20 AM NYSE 24018G2022cc
43 $ 68.43 11:08:20 AM NYSE 24018G2022cg
5 $ 68.47 11:09:48 AM NYSE 24018G2023pg
20 $ 68.47 11:09:48 AM NYSE 24018G2023pi
53 $ 68.47 11:09:50 AM NYSE 24018G2023q6
6 $ 68.47 11:09:50 AM NYSE 24018G2023q8
100 $ 68.47 11:09:50 AM NYSE 24018G2023qa
100 $ 68.47 11:09:50 AM NYSE 24018G2023qc
16 $ 68.47 11:09:50 AM NYSE 24018G2023qe
100 $ 68.47 11:09:50 AM NYSE 24018G2023qg
69 $ 68.45 11:09:53 AM NYSE 24018G2023rk
31 $ 68.45 11:09:55 AM NYSE 24018G2023sy
19 $ 68.46 11:10:02 AM NYSE 24018G2023um
51 $ 68.46 11:10:02 AM NYSE 24018G2023uo
2 $ 68.47 11:10:19 AM NYSE 24018G2023ym
30 $ 68.47 11:10:19 AM NYSE 24018G2023yo
98 $ 68.47 11:10:24 AM NYSE 24018G2023zy
100 $ 68.47 11:10:24 AM NYSE 24018G202402
100 $ 68.45 11:10:38 AM NYSE 24018G20242w
9 $ 68.44 11:11:36 AM NYSE 24018G2024fe
91 $ 68.44 11:11:36 AM NYSE 24018G2024fh
66 $ 68.44 11:12:10 AM NYSE 24018G2024pe
2 $ 68.44 11:12:10 AM NYSE 24018G2024pg
32 $ 68.44 11:12:10 AM NYSE 24018G2024pi
100 $ 68.43 11:12:56 AM NYSE 24018G202523
100 $ 68.43 11:12:56 AM NYSE 24018G202525
100 $ 68.44 11:14:24 AM NYSE 24018G2025uk
100 $ 68.44 11:14:24 AM NYSE 24018G2025um
100 $ 68.44 11:14:24 AM NYSE 24018G2025uo
6 $ 68.47 11:15:05 AM NYSE 24018G20263y
94 $ 68.47 11:15:07 AM NYSE 24018G202650
45 $ 68.47 11:15:07 AM NYSE 24018G202653
55 $ 68.47 11:15:07 AM NYSE 24018G202656
100 $ 68.46 11:15:19 AM NYSE 24018G2026ag
100 $ 68.49 11:16:33 AM NYSE 24018G20273r
100 $ 68.49 11:16:33 AM NYSE 24018G20273t
100 $ 68.49 11:16:33 AM NYSE 24018G20273v
10 $ 68.50 11:17:12 AM NYSE 24018G2027of
24 $ 68.50 11:17:12 AM NYSE 24018G2027oh
66 $ 68.50 11:17:12 AM NYSE 24018G2027oj
28 $ 68.50 11:17:12 AM NYSE 24018G2027ol
14 $ 68.49 11:17:20 AM NYSE 24018G2027v0
58 $ 68.49 11:17:20 AM NYSE 24018G2027v2
54 $ 68.48 11:18:14 AM NYSE 24018G20288e
30 $ 68.48 11:18:14 AM NYSE 24018G20288g
14 $ 68.48 11:18:14 AM NYSE 24018G20288i
2 $ 68.48 11:18:14 AM NYSE 24018G20288k
28 $ 68.48 11:18:14 AM NYSE 24018G20288m
30 $ 68.48 11:18:14 AM NYSE 24018G20288o
42 $ 68.48 11:18:14 AM NYSE 24018G20288q
12 $ 68.48 11:18:14 AM NYSE 24018G20288s
1 $ 68.48 11:18:15 AM NYSE 24018G20288u
87 $ 68.48 11:18:15 AM NYSE 24018G20288w
100 $ 68.47 11:18:21 AM NYSE 24018G20289m
2 $ 68.44 11:18:30 AM NYSE 24018G2028b1
50 $ 68.43 11:18:39 AM NYSE 24018G2028ev
48 $ 68.43 11:18:48 AM NYSE 24018G2028ho
52 $ 68.43 11:18:48 AM NYSE 24018G2028hq
21 $ 68.44 11:19:09 AM NYSE 24018G2028qj
8 $ 68.44 11:19:12 AM NYSE 24018G2028r5
19 $ 68.44 11:19:40 AM NYSE 24018G2028y7
12 $ 68.46 11:19:40 AM NYSE 24018G2028yh
17 $ 68.46 11:19:40 AM NYSE 24018G2028yj
25 $ 68.46 11:19:42 AM NYSE 24018G2028yp
2 $ 68.47 11:20:05 AM NYSE 24018G20296r
3 $ 68.47 11:20:05 AM NYSE 24018G20296v
23 $ 68.47 11:20:05 AM NYSE 24018G202970
18 $ 68.47 11:20:07 AM NYSE 24018G20297k
39 $ 68.46 11:20:28 AM NYSE 24018G2029dr
1 $ 68.48 11:21:09 AM NYSE 24018G2029mx
2 $ 68.48 11:21:09 AM NYSE 24018G2029mi
53 $ 68.48 11:21:09 AM NYSE 24018G2029mk
6 $ 68.48 11:21:09 AM NYSE 24018G2029mm
1 $ 68.48 11:21:09 AM NYSE 24018G2029mo
7 $ 68.48 11:21:09 AM NYSE 24018G2029mq
11 $ 68.48 11:21:10 AM NYSE 24018G2029n2
80 $ 68.48 11:21:10 AM NYSE 24018G2029na
100 $ 68.48 11:21:11 AM NYSE 24018G2029nc
36 $ 68.48 11:21:17 AM NYSE 24018G2029oe
64 $ 68.47 11:21:47 AM NYSE 24018G2029vo
100 $ 68.47 11:21:47 AM NYSE 24018G2029vq
100 $ 68.47 11:21:47 AM NYSE 24018G2029vs
100 $ 68.48 11:24:03 AM NYSE 24018G202asv
100 $ 68.48 11:24:03 AM NYSE 24018G202asx
100 $ 68.48 11:24:03 AM NYSE 24018G202asz
100 $ 68.48 11:24:03 AM NYSE 24018G202at1
100 $ 68.48 11:24:03 AM NYSE 24018G202at3
100 $ 68.48 11:24:03 AM NYSE 24018G202at5
100 $ 68.44 11:24:39 AM NYSE 24018G202b0o
16 $ 68.45 11:26:03 AM NYSE 24018G202bov
100 $ 68.45 11:26:03 AM NYSE 24018G202box
9 $ 68.45 11:26:03 AM NYSE 24018G202boz
75 $ 68.45 11:26:13 AM NYSE 24018G202brr
53 $ 68.45 11:26:13 AM NYSE 24018G202brt
47 $ 68.45 11:26:13 AM NYSE 24018G202brv
100 $ 68.45 11:26:13 AM NYSE 24018G202brx
100 $ 68.45 11:26:13 AM NYSE 24018G202brz
100 $ 68.43 11:26:54 AM NYSE 24018G202c3w
100 $ 68.43 11:26:54 AM NYSE 24018G202c3y
100 $ 68.43 11:26:59 AM NYSE 24018G202c4w
100 $ 68.41 11:27:08 AM NYSE 24018G202c83
34 $ 68.42 11:27:16 AM NYSE 24018G202c9t
12 $ 68.42 11:27:16 AM NYSE 24018G202c9v
10 $ 68.45 11:27:30 AM NYSE 24018G202cd1
2 $ 68.45 11:27:30 AM NYSE 24018G202cd3
30 $ 68.48 11:29:28 AM NYSE 24018G202d9n
12 $ 68.47 11:29:29 AM NYSE 24018G202d9w
100 $ 68.47 11:29:29 AM NYSE 24018G202d9y
53 $ 68.47 11:29:29 AM NYSE 24018G202da0
100 $ 68.47 11:29:29 AM NYSE 24018G202da2
47 $ 68.47 11:29:29 AM NYSE 24018G202da6
100 $ 68.47 11:29:29 AM NYSE 24018G202da8
100 $ 68.47 11:29:29 AM NYSE 24018G202daa
100 $ 68.46 11:29:40 AM NYSE 24018G202dfd
100 $ 68.45 11:30:13 AM NYSE 24018G202dmv
17 $ 68.47 11:32:54 AM NYSE 24018G202ept
80 $ 68.47 11:32:54 AM NYSE 24018G202epv
100 $ 68.47 11:32:54 AM NYSE 24018G202epx
100 $ 68.47 11:32:54 AM NYSE 24018G202epz
100 $ 68.47 11:32:54 AM NYSE 24018G202eq1
100 $ 68.47 11:32:54 AM NYSE 24018G202eq3
100 $ 68.47 11:32:54 AM NYSE 24018G202eq5
10 $ 68.47 11:32:54 AM NYSE 24018G202epb
64 $ 68.47 11:32:54 AM NYSE 24018G202epf
66 $ 68.47 11:32:54 AM NYSE 24018G202eph
7 $ 68.47 11:32:54 AM NYSE 24018G202epj
19 $ 68.47 11:32:54 AM NYSE 24018G202epl
17 $ 68.47 11:32:54 AM NYSE 24018G202epp
20 $ 68.47 11:32:54 AM NYSE 24018G202epr
100 $ 68.47 11:34:21 AM NYSE 24018G202f9t
100 $ 68.47 11:34:21 AM NYSE 24018G202f9v
100 $ 68.47 11:34:21 AM NYSE 24018G202f9x
100 $ 68.47 11:34:21 AM NYSE 24018G202f9z
100 $ 68.43 11:34:28 AM NYSE 24018G202fbs
100 $ 68.42 11:34:32 AM NYSE 24018G202fcs
50 $ 68.42 11:35:00 AM NYSE 24018G202fjl
50 $ 68.48 11:35:15 AM NYSE 24018G202fnt
100 $ 68.48 11:35:15 AM NYSE 24018G202fnv
100 $ 68.49 11:35:18 AM NYSE 24018G202fp0
33 $ 68.50 11:35:38 AM NYSE 24018G202ft7
12 $ 68.50 11:35:38 AM NYSE 24018G202ft9
55 $ 68.49 11:35:43 AM NYSE 24018G202fue
30 $ 68.50 11:36:30 AM NYSE 24018G202g92
70 $ 68.50 11:36:30 AM NYSE 24018G202g94
100 $ 68.48 11:37:06 AM NYSE 24018G202gjh
23 $ 68.46 11:38:13 AM NYSE 24018G202h1d
77 $ 68.46 11:38:14 AM NYSE 24018G202h1m
100 $ 68.46 11:38:14 AM NYSE 24018G202h1o
100 $ 68.44 11:38:32 AM NYSE 24018G202h84
15 $ 68.47 11:39:48 AM NYSE 24018G202hoy
100 $ 68.47 11:39:48 AM NYSE 24018G202how
100 $ 68.47 11:39:48 AM NYSE 24018G202hp0
85 $ 68.47 11:39:48 AM NYSE 24018G202hp2
100 $ 68.47 11:39:48 AM NYSE 24018G202hp4
100 $ 68.46 11:40:02 AM NYSE 24018G202hu7
100 $ 68.43 11:40:19 AM NYSE 24018G202i2f
100 $ 68.43 11:40:40 AM NYSE 24018G202i78
100 $ 68.42 11:41:13 AM NYSE 24018G202ie6
70 $ 68.41 11:41:18 AM NYSE 24018G202ifn
100 $ 68.42 11:43:45 AM NYSE 24018G202jel
100 $ 68.42 11:43:45 AM NYSE 24018G202jen
100 $ 68.42 11:43:45 AM NYSE 24018G202jep
30 $ 68.42 11:43:45 AM NYSE 24018G202jer
100 $ 68.42 11:43:52 AM NYSE 24018G202jho
100 $ 68.40 11:44:04 AM NYSE 24018G202jnm
100 $ 68.42 11:44:16 AM NYSE 24018G202jps
100 $ 68.41 11:44:52 AM NYSE 24018G202jx5
100 $ 68.41 11:45:38 AM NYSE 24018G202k8y
100 $ 68.39 11:45:51 AM NYSE 24018G202kf2
100 $ 68.37 11:46:21 AM NYSE 24018G202kok
100 $ 68.35 11:46:50 AM NYSE 24018G202kuo
100 $ 68.36 11:47:22 AM NYSE 24018G202l3e
100 $ 68.33 11:47:44 AM NYSE 24018G202lb2
47 $ 68.32 11:47:54 AM NYSE 24018G202lcn
53 $ 68.32 11:47:54 AM NYSE 24018G202lcp
100 $ 68.31 11:48:31 AM NYSE 24018G202lmz
100 $ 68.28 11:49:00 AM NYSE 24018G202lvh
100 $ 68.28 11:49:35 AM NYSE 24018G202m37
100 $ 68.26 11:49:54 AM NYSE 24018G202m6k
5 $ 68.25 11:50:13 AM NYSE 24018G202mcp
95 $ 68.26 11:50:36 AM NYSE 24018G202mht
5 $ 68.26 11:50:36 AM NYSE 24018G202mhv
46 $ 68.26 11:50:36 AM NYSE 24018G202mhx
16 $ 68.27 11:50:43 AM NYSE 24018G202mn8
4 $ 68.27 11:50:43 AM NYSE 24018G202mna
29 $ 68.29 11:51:10 AM NYSE 24018G202mu7
64 $ 68.29 11:51:10 AM NYSE 24018G202mu9
100 $ 68.33 11:51:48 AM NYSE 24018G202n41
36 $ 68.33 11:51:48 AM NYSE 24018G202n43
79 $ 68.35 11:52:09 AM NYSE 24018G202n7u
21 $ 68.36 11:52:35 AM NYSE 24018G202nf9
100 $ 68.36 11:52:35 AM NYSE 24018G202nfb
100 $ 68.36 11:53:27 AM NYSE 24018G202npj
100 $ 68.36 11:54:55 AM NYSE 24018G202o7j
100 $ 68.36 11:54:55 AM NYSE 24018G202o7l
9 $ 68.36 11:55:10 AM NYSE 24018G202oaj
53 $ 68.36 11:55:10 AM NYSE 24018G202oal
38 $ 68.36 11:55:10 AM NYSE 24018G202oan
100 $ 68.35 11:55:19 AM NYSE 24018G202odv
100 $ 68.34 11:56:30 AM NYSE 24018G202os3
100 $ 68.32 11:57:02 AM NYSE 24018G202oyg
98 $ 68.32 11:57:19 AM NYSE 24018G202p2n
2 $ 68.32 11:57:28 AM NYSE 24018G202p44
10 $ 68.32 11:57:28 AM NYSE 24018G202p46
43 $ 68.33 11:58:03 AM NYSE 24018G202pd2
47 $ 68.34 11:59:03 AM NYSE 24018G202pqd
100 $ 68.34 11:59:03 AM NYSE 24018G202pqf
100 $ 68.33 11:59:41 AM NYSE 24018G202pxk
100 $ 68.31 12:00:35 PM NYSE 24018G202q7t
100 $ 68.28 12:01:00 PM NYSE 24018G202qhr
1 $ 68.29 12:01:15 PM NYSE 24018G202qmu
99 $ 68.27 12:01:22 PM NYSE 24018G202qpr
100 $ 68.27 12:01:22 PM NYSE 24018G202qpt
100 $ 68.29 12:02:09 PM NYSE 24018G202r8u
100 $ 68.28 12:02:29 PM NYSE 24018G202rep
100 $ 68.33 12:03:38 PM NYSE 24018G202rt4
49 $ 68.34 12:03:46 PM NYSE 24018G202ruq
100 $ 68.33 12:04:12 PM NYSE 24018G202rzj
51 $ 68.33 12:04:12 PM NYSE 24018G202rzl
100 $ 68.35 12:05:14 PM NYSE 24018G202shu
16 $ 68.39 12:06:19 PM NYSE 24018G202st7
62 $ 68.39 12:06:19 PM NYSE 24018G202st9
22 $ 68.41 12:06:24 PM NYSE 24018G202su0
21 $ 68.41 12:06:24 PM NYSE 24018G202su2
100 $ 68.43 12:06:52 PM NYSE 24018G202t0d
79 $ 68.43 12:06:52 PM NYSE 24018G202t0f
99 $ 68.42 12:06:59 PM NYSE 24018G202t1o
1 $ 68.42 12:06:59 PM NYSE 24018G202t1q
100 $ 68.41 12:07:14 PM NYSE 24018G202t4b
100 $ 68.41 12:08:15 PM NYSE 24018G202tix
100 $ 68.42 12:09:01 PM NYSE 24018G202tw5
13 $ 68.45 12:09:39 PM NYSE 24018G202u1y
100 $ 68.45 12:09:54 PM NYSE 24018G202u5h
87 $ 68.45 12:09:54 PM NYSE 24018G202u5j
14 $ 68.44 12:11:09 PM NYSE 24018G202umz
49 $ 68.44 12:11:09 PM NYSE 24018G202un1
37 $ 68.44 12:11:09 PM NYSE 24018G202un3
28 $ 68.47 12:12:12 PM NYSE 24018G202v2d
100 $ 68.46 12:13:01 PM NYSE 24018G202vfg
72 $ 68.46 12:13:01 PM NYSE 24018G202vfk
17 $ 68.50 12:13:43 PM NYSE 24018G202vqr
83 $ 68.51 12:13:53 PM NYSE 24018G202vsk
100 $ 68.51 12:13:53 PM NYSE 24018G202vsn
100 $ 68.57 12:15:14 PM NYSE 24018G202wcw
93 $ 68.59 12:16:23 PM NYSE 24018G202www
6 $ 68.58 12:16:41 PM NYSE 24018G202x06
1 $ 68.58 12:16:41 PM NYSE 24018G202x08
75 $ 68.58 12:16:41 PM NYSE 24018G202x0a
100 $ 68.60 12:17:25 PM NYSE 24018G202x9v
25 $ 68.60 12:17:25 PM NYSE 24018G202x9x
96 $ 68.58 12:18:08 PM NYSE 24018G202xk3
4 $ 68.59 12:19:09 PM NYSE 24018G202y0t
66 $ 68.59 12:19:09 PM NYSE 24018G202y0v
16 $ 68.59 12:19:26 PM NYSE 24018G202y32
34 $ 68.59 12:19:26 PM NYSE 24018G202y34
9 $ 68.59 12:19:26 PM NYSE 24018G202y36
75 $ 68.59 12:19:26 PM NYSE 24018G202y38
62 $ 68.58 12:20:46 PM NYSE 24018G202yjs
100 $ 68.61 12:21:34 PM NYSE 24018G202ytq
38 $ 68.61 12:21:34 PM NYSE 24018G202yts
10 $ 68.61 12:22:48 PM NYSE 24018G202zkx
100 $ 68.64 12:23:41 PM NYSE 24018G202zvz
90 $ 68.64 12:23:41 PM NYSE 24018G202zw1
100 $ 68.62 12:24:41 PM NYSE 24018G20309u
100 $ 68.61 12:24:54 PM NYSE 24018G2030bx
30 $ 68.62 12:25:20 PM NYSE 24018G2030hs
70 $ 68.62 12:25:20 PM NYSE 24018G2030hu
100 $ 68.64 12:25:43 PM NYSE 24018G2030lf
100 $ 68.66 12:28:03 PM NYSE 24018G2031ez
100 $ 68.65 12:28:29 PM NYSE 24018G2031kc
100 $ 68.70 12:29:35 PM NYSE 24018G20326u
50 $ 68.69 12:30:03 PM NYSE 24018G2032e2
50 $ 68.69 12:30:03 PM NYSE 24018G2032e4
100 $ 68.68 12:30:30 PM NYSE 24018G2032ke
100 $ 68.66 12:30:44 PM NYSE 24018G2032n4
100 $ 68.67 12:31:25 PM NYSE 24018G2032wu
100 $ 68.68 12:32:10 PM NYSE 24018G20338b
83 $ 68.66 12:32:46 PM NYSE 24018G2033jq
17 $ 68.66 12:33:09 PM NYSE 24018G2033tf
100 $ 68.66 12:33:09 PM NYSE 24018G2033th
100 $ 68.67 12:34:00 PM NYSE 24018G20342t
100 $ 68.66 12:34:36 PM NYSE 24018G2034ex
99 $ 68.66 12:34:39 PM NYSE 24018G2034gs
1 $ 68.65 12:35:05 PM NYSE 24018G2034pc
100 $ 68.65 12:35:34 PM NYSE 24018G2034v5
100 $ 68.69 12:36:06 PM NYSE 24018G203519
100 $ 68.73 12:37:13 PM NYSE 24018G2035h4
100 $ 68.73 12:37:20 PM NYSE 24018G2035if
33 $ 68.76 12:38:36 PM NYSE 24018G2035wx
37 $ 68.76 12:38:36 PM NYSE 24018G2035wz
30 $ 68.77 12:38:38 PM NYSE 24018G2035xd
49 $ 68.78 12:38:58 PM NYSE 24018G20361a
51 $ 68.78 12:38:58 PM NYSE 24018G20361c
100 $ 68.82 12:40:02 PM NYSE 24018G2036ff
58 $ 68.82 12:40:17 PM NYSE 24018G2036j3
42 $ 68.84 12:41:26 PM NYSE 24018G2036zn
33 $ 68.84 12:41:26 PM NYSE 24018G2036zp
67 $ 68.84 12:41:26 PM NYSE 24018G2036zr
100 $ 68.83 12:41:45 PM NYSE 24018G20373f
100 $ 68.95 12:43:52 PM NYSE 24018G2037qd
100 $ 69.02 12:45:03 PM NYSE 24018G20382d
32 $ 69.02 12:45:05 PM NYSE 24018G20382h
21 $ 69.02 12:45:05 PM NYSE 24018G20382j
47 $ 69.02 12:45:05 PM NYSE 24018G20382l
100 $ 69.01 12:45:13 PM NYSE 24018G20384f
100 $ 68.99 12:45:41 PM NYSE 24018G2038ap
28 $ 68.97 12:46:18 PM NYSE 24018G2038g6
15 $ 68.97 12:46:18 PM NYSE 24018G2038g8
34 $ 68.97 12:46:18 PM NYSE 24018G2038ga
23 $ 68.97 12:46:18 PM NYSE 24018G2038gc
100 $ 68.98 12:46:55 PM NYSE 24018G2038lx
27 $ 68.98 12:48:47 PM NYSE 24018G2039co
73 $ 68.98 12:49:55 PM NYSE 24018G2039p0
37 $ 68.98 12:49:55 PM NYSE 24018G2039p2
27 $ 68.98 12:49:55 PM NYSE 24018G2039p4
36 $ 68.98 12:49:55 PM NYSE 24018G2039p6
100 $ 68.96 12:50:48 PM NYSE 24018G2039x5
100 $ 68.91 12:51:40 PM NYSE 24018G203abz
100 $ 68.88 12:52:05 PM NYSE 24018G203aeu
100 $ 68.85 12:52:24 PM NYSE 24018G203ahm
100 $ 68.83 12:52:46 PM NYSE 24018G203ap9
100 $ 68.80 12:54:17 PM NYSE 24018G203b90
100 $ 68.84 12:55:02 PM NYSE 24018G203bfx
100 $ 68.87 12:56:20 PM NYSE 24018G203bvu
100 $ 68.87 12:56:50 PM NYSE 24018G203c3s
50 $ 68.90 12:58:04 PM NYSE 24018G203cju
50 $ 68.90 12:58:04 PM NYSE 24018G203cjw
100 $ 68.89 12:59:00 PM NYSE 24018G203cvq
99 $ 68.89 12:59:00 PM NYSE 24018G203cvs
1 $ 68.88 12:59:15 PM NYSE 24018G203cyj
100 $ 68.88 12:59:15 PM NYSE 24018G203cyl
47 $ 68.90 13:00:13 PM NYSE 24018G203dey
18 $ 68.90 13:00:13 PM NYSE 24018G203df0
35 $ 68.90 13:00:13 PM NYSE 24018G203df2
100 $ 68.88 13:00:32 PM NYSE 24018G203dkv
100 $ 68.84 13:00:43 PM NYSE 24018G203dvr
100 $ 68.82 13:01:03 PM NYSE 24018G203e0q
100 $ 68.82 13:01:30 PM NYSE 24018G203e6a
100 $ 68.84 13:02:13 PM NYSE 24018G203edb
100 $ 68.86 13:02:44 PM NYSE 24018G203em6
91 $ 68.85 13:03:05 PM NYSE 24018G203ep3
9 $ 68.85 13:03:05 PM NYSE 24018G203ep5
100 $ 68.85 13:03:43 PM NYSE 24018G203ewh
6 $ 68.82 13:04:15 PM NYSE 24018G203f48
94 $ 68.82 13:04:16 PM NYSE 24018G203f4f
100 $ 68.84 13:05:17 PM NYSE 24018G203fie
100 $ 68.85 13:05:44 PM NYSE 24018G203fme
3 $ 68.84 13:06:15 PM NYSE 24018G203fsw
97 $ 68.84 13:06:15 PM NYSE 24018G203fsy
65 $ 68.82 13:06:23 PM NYSE 24018G203fv7
35 $ 68.80 13:06:39 PM NYSE 24018G203g04
91 $ 68.80 13:06:39 PM NYSE 24018G203g06
9 $ 68.80 13:06:39 PM NYSE 24018G203g08
7 $ 68.78 13:07:00 PM NYSE 24018G203g4y
75 $ 68.78 13:07:00 PM NYSE 24018G203g53
14 $ 68.78 13:07:00 PM NYSE 24018G203g57
4 $ 68.78 13:07:00 PM NYSE 24018G203g59
100 $ 68.76 13:07:10 PM NYSE 24018G203gbs
100 $ 68.80 13:08:33 PM NYSE 24018G203gsd
100 $ 68.79 13:08:54 PM NYSE 24018G203gw8
100 $ 68.77 13:09:46 PM NYSE 24018G203h5j
100 $ 68.80 13:11:05 PM NYSE 24018G203hjn
100 $ 68.76 13:11:23 PM NYSE 24018G203hll
63 $ 68.77 13:11:38 PM NYSE 24018G203hny
35 $ 68.77 13:11:38 PM NYSE 24018G203ho0
2 $ 68.77 13:11:38 PM NYSE 24018G203ho2
100 $ 68.75 13:11:44 PM NYSE 24018G203hq4
100 $ 68.78 13:13:49 PM NYSE 24018G203iez
100 $ 68.80 13:15:55 PM NYSE 24018G203j1w
100 $ 68.80 13:15:55 PM NYSE 24018G203j1y
100 $ 68.79 13:16:06 PM NYSE 24018G203j43
100 $ 68.79 13:16:38 PM NYSE 24018G203j9m
100 $ 68.78 13:16:52 PM NYSE 24018G203jbk
57 $ 68.78 13:17:12 PM NYSE 24018G203jid
43 $ 68.79 13:18:13 PM NYSE 24018G203jw2
100 $ 68.79 13:18:13 PM NYSE 24018G203jw4
100 $ 68.79 13:18:27 PM NYSE 24018G203jzl
100 $ 68.79 13:20:13 PM NYSE 24018G203kkk
100 $ 68.78 13:20:18 PM NYSE 24018G203klt
8 $ 68.77 13:21:18 PM NYSE 24018G203kzs
92 $ 68.77 13:21:18 PM NYSE 24018G203kzu
100 $ 68.73 13:22:03 PM NYSE 24018G203lep
18 $ 68.74 13:22:46 PM NYSE 24018G203lqq
82 $ 68.78 13:24:28 PM NYSE 24018G203mhy
100 $ 68.78 13:24:28 PM NYSE 24018G203mi0
100 $ 68.78 13:24:28 PM NYSE 24018G203mi2
100 $ 68.78 13:24:28 PM NYSE 24018G203mi4
100 $ 68.78 13:24:28 PM NYSE 24018G203mi6
100 $ 68.77 13:24:37 PM NYSE 24018G203mji
100 $ 68.76 13:25:00 PM NYSE 24018G203mns
12 $ 68.74 13:25:15 PM NYSE 24018G203msb
18 $ 68.75 13:25:31 PM NYSE 24018G203muf
70 $ 68.75 13:25:31 PM NYSE 24018G203muh
100 $ 68.75 13:25:31 PM NYSE 24018G203muj
100 $ 68.76 13:26:19 PM NYSE 24018G203n5m
100 $ 68.80 13:27:57 PM NYSE 24018G203nlt
20 $ 68.79 13:29:18 PM NYSE 24018G203o2u
100 $ 68.79 13:29:18 PM NYSE 24018G203o2w
80 $ 68.79 13:29:18 PM NYSE 24018G203o2y
100 $ 68.79 13:29:18 PM NYSE 24018G203o30
48 $ 68.78 13:30:11 PM NYSE 24018G203ocs
52 $ 68.78 13:30:11 PM NYSE 24018G203ocu
100 $ 68.82 13:32:40 PM NYSE 24018G203pa6
100 $ 68.82 13:32:40 PM NYSE 24018G203pa8
100 $ 68.82 13:32:40 PM NYSE 24018G203paa
100 $ 68.82 13:32:40 PM NYSE 24018G203pac
100 $ 68.82 13:32:40 PM NYSE 24018G203pae
100 $ 68.82 13:32:40 PM NYSE 24018G203pag
100 $ 68.81 13:33:25 PM NYSE 24018G203pok
100 $ 68.82 13:34:19 PM NYSE 24018G203q0w
17 $ 68.85 13:36:26 PM NYSE 24018G203qxd
100 $ 68.85 13:36:26 PM NYSE 24018G203qxj
83 $ 68.85 13:36:26 PM NYSE 24018G203qxl
100 $ 68.85 13:36:26 PM NYSE 24018G203qxn
100 $ 68.85 13:36:26 PM NYSE 24018G203qxp
100 $ 68.85 13:36:26 PM NYSE 24018G203qxr
100 $ 68.84 13:37:00 PM NYSE 24018G203r64
100 $ 68.82 13:37:59 PM NYSE 24018G203rkd
100 $ 68.82 13:37:59 PM NYSE 24018G203rkg
13 $ 68.84 13:38:12 PM NYSE 24018G203rsf
6 $ 68.89 13:38:44 PM NYSE 24018G203s2n
100 $ 68.92 13:40:27 PM NYSE 24018G203stu
81 $ 68.92 13:40:27 PM NYSE 24018G203stw
100 $ 68.92 13:40:27 PM NYSE 24018G203sty
100 $ 68.92 13:40:27 PM NYSE 24018G203su0
100 $ 68.92 13:40:27 PM NYSE 24018G203su2
100 $ 68.91 13:40:58 PM NYSE 24018G203t01
100 $ 68.90 13:41:12 PM NYSE 24018G203t3b
100 $ 68.92 13:42:13 PM NYSE 24018G203ti2
5 $ 68.93 13:43:57 PM NYSE 24018G203u1q
100 $ 68.93 13:43:57 PM NYSE 24018G203u1s
100 $ 68.93 13:43:57 PM NYSE 24018G203u1u
100 $ 68.93 13:43:57 PM NYSE 24018G203u1w
95 $ 68.93 13:43:57 PM NYSE 24018G203u1y
100 $ 68.91 13:44:05 PM NYSE 24018G203u4o
4 $ 68.91 13:44:42 PM NYSE 24018G203udn
6 $ 68.91 13:45:17 PM NYSE 24018G203uk3
174 $ 68.95 13:49:16 PM NYSE 24018G203w7m
26 $ 68.95 13:49:16 PM NYSE 24018G203w7p
100 $ 68.94 13:49:29 PM NYSE 24018G203wa6
100 $ 68.94 13:49:29 PM NYSE 24018G203wa8
100 $ 68.94 13:49:29 PM NYSE 24018G203waa
100 $ 68.94 13:49:29 PM NYSE 24018G203wac
100 $ 68.94 13:49:29 PM NYSE 24018G203wae
100 $ 68.94 13:49:29 PM NYSE 24018G203wag
90 $ 68.94 13:49:29 PM NYSE 24018G203wai
100 $ 68.94 13:49:29 PM NYSE 24018G203wak
100 $ 68.94 13:49:29 PM NYSE 24018G203wam
100 $ 68.98 13:49:47 PM NYSE 24018G203wdu
22 $ 69.02 13:50:50 PM NYSE 24018G203wss
5 $ 69.02 13:50:50 PM NYSE 24018G203wsu
64 $ 69.02 13:50:50 PM NYSE 24018G203wsw
9 $ 69.02 13:50:50 PM NYSE 24018G203wsy
100 $ 69.01 13:51:04 PM NYSE 24018G203wx0
42 $ 69.00 13:51:22 PM NYSE 24018G203x2m
53 $ 69.00 13:51:22 PM NYSE 24018G203x2o
42 $ 69.01 13:55:06 PM NYSE 24018G203yxa
5 $ 69.01 13:55:06 PM NYSE 24018G203yxc
21 $ 69.01 13:55:25 PM NYSE 24018G203z22
15 $ 69.01 13:55:25 PM NYSE 24018G203z24
22 $ 69.01 13:55:32 PM NYSE 24018G203z3k
100 $ 69.01 13:55:32 PM NYSE 24018G203z3m
100 $ 69.01 13:55:32 PM NYSE 24018G203z3o
100 $ 69.01 13:55:32 PM NYSE 24018G203z3q
100 $ 69.01 13:55:32 PM NYSE 24018G203z3s
100 $ 69.00 13:56:47 PM NYSE 24018G203zlo
100 $ 69.00 13:56:47 PM NYSE 24018G203zlq
21 $ 69.03 13:59:56 PM NYSE 24018G2040jn
79 $ 69.03 13:59:56 PM NYSE 24018G2040jp
100 $ 69.03 13:59:56 PM NYSE 24018G2040jr
32 $ 69.03 13:59:56 PM NYSE 24018G2040jt
68 $ 69.03 13:59:56 PM NYSE 24018G2040jv
100 $ 69.03 13:59:56 PM NYSE 24018G2040jx
100 $ 69.03 13:59:56 PM NYSE 24018G2040jz
100 $ 69.03 14:00:20 PM NYSE 24018G2040nl
100 $ 69.02 14:00:29 PM NYSE 24018G2040pf
100 $ 69.01 14:01:35 PM NYSE 24018G20412q
50 $ 69.01 14:02:45 PM NYSE 24018G2041k4
50 $ 69.01 14:02:45 PM NYSE 24018G2041k6
50 $ 69.01 14:02:45 PM NYSE 24018G2041k8
50 $ 69.01 14:02:45 PM NYSE 24018G2041ka
100 $ 69.00 14:03:15 PM NYSE 24018G2041q3
14 $ 69.03 14:06:25 PM NYSE 24018G20431k
100 $ 69.03 14:06:25 PM NYSE 24018G20431m
44 $ 69.03 14:06:25 PM NYSE 24018G20431o
53 $ 69.03 14:06:25 PM NYSE 24018G20431q
100 $ 69.03 14:06:25 PM NYSE 24018G20431s
100 $ 69.03 14:06:25 PM NYSE 24018G20431u
47 $ 69.03 14:06:25 PM NYSE 24018G20431w
42 $ 69.03 14:06:25 PM NYSE 24018G20431y
100 $ 69.03 14:06:25 PM NYSE 24018G204320
100 $ 69.03 14:08:09 PM NYSE 24018G2043og
100 $ 69.03 14:08:09 PM NYSE 24018G2043oi
100 $ 69.03 14:08:09 PM NYSE 24018G2043ok
100 $ 69.04 14:08:48 PM NYSE 24018G2043uw
100 $ 69.05 14:11:01 PM NYSE 24018G2044in
100 $ 69.05 14:11:01 PM NYSE 24018G2044ip
100 $ 69.05 14:11:01 PM NYSE 24018G2044ir
100 $ 69.05 14:11:01 PM NYSE 24018G2044it
1 $ 69.08 14:11:47 PM NYSE 24018G2044yd
99 $ 69.08 14:11:47 PM NYSE 24018G2044yf
100 $ 69.08 14:11:47 PM NYSE 24018G2044yh
100 $ 69.09 14:11:58 PM NYSE 24018G20450f
100 $ 69.10 14:12:39 PM NYSE 24018G2045bn
100 $ 69.13 14:15:54 PM NYSE 24018G2046h8
100 $ 69.13 14:15:54 PM NYSE 24018G2046ha
100 $ 69.13 14:15:54 PM NYSE 24018G2046hc
100 $ 69.13 14:15:54 PM NYSE 24018G2046he
100 $ 69.14 14:18:49 PM NYSE 24018G2047lj
100 $ 69.14 14:18:49 PM NYSE 24018G2047ll
100 $ 69.14 14:18:49 PM NYSE 24018G2047ln
100 $ 69.14 14:18:49 PM NYSE 24018G2047lp
100 $ 69.14 14:18:49 PM NYSE 24018G2047lr
4 $ 69.17 14:22:38 PM NYSE 24018G2048wa
42 $ 69.19 14:23:12 PM NYSE 24018G204974
54 $ 69.19 14:23:12 PM NYSE 24018G204976
100 $ 69.19 14:23:12 PM NYSE 24018G204978
100 $ 69.19 14:23:12 PM NYSE 24018G20497a
46 $ 69.19 14:23:12 PM NYSE 24018G20497c
100 $ 69.19 14:23:12 PM NYSE 24018G20497e
100 $ 69.19 14:23:12 PM NYSE 24018G20497g
100 $ 69.19 14:23:12 PM NYSE 24018G20497i
54 $ 69.19 14:23:12 PM NYSE 24018G20497k
100 $ 69.19 14:23:12 PM NYSE 24018G20497o
100 $ 69.185 14:23:12 PM NYSE 24018G20497r
100 $ 69.18 14:23:15 PM NYSE 24018G20498l
100 $ 69.20 14:24:10 PM NYSE 24018G2049qp
100 $ 69.19 14:24:19 PM NYSE 24018G2049uw
95 $ 69.18 14:24:28 PM NYSE 24018G2049wi
5 $ 69.18 14:24:28 PM NYSE 24018G2049wm
48 $ 69.19 14:25:33 PM NYSE 24018G204acb
100 $ 69.26 14:26:15 PM NYSE 24018G204ajm
52 $ 69.26 14:26:15 PM NYSE 24018G204ajo
100 $ 69.26 14:26:20 PM NYSE 24018G204ake
25 $ 69.25 14:26:43 PM NYSE 24018G204ao0
75 $ 69.25 14:26:43 PM NYSE 24018G204ao2
21 $ 69.25 14:27:06 PM NYSE 24018G204asc
79 $ 69.25 14:27:06 PM NYSE 24018G204ase
40 $ 69.32 14:30:15 PM NYSE 24018G204c4b
60 $ 69.32 14:30:15 PM NYSE 24018G204c4d
100 $ 69.32 14:30:15 PM NYSE 24018G204c4f
100 $ 69.32 14:30:15 PM NYSE 24018G204c4h
100 $ 69.32 14:30:38 PM NYSE 24018G204caq
100 $ 69.30 14:30:55 PM NYSE 24018G204ceq
100 $ 69.29 14:31:32 PM NYSE 24018G204ck8
100 $ 69.28 14:31:39 PM NYSE 24018G204cmu
100 $ 69.28 14:32:20 PM NYSE 24018G204cxk
100 $ 69.26 14:32:25 PM NYSE 24018G204d32
100 $ 69.30 14:32:49 PM NYSE 24018G204d8u
63 $ 69.31 14:33:02 PM NYSE 24018G204dc0
37 $ 69.32 14:33:04 PM NYSE 24018G204dc7
100 $ 69.31 14:33:14 PM NYSE 24018G204dfl
100 $ 69.30 14:33:50 PM NYSE 24018G204dm5
100 $ 69.29 14:34:15 PM NYSE 24018G204dt0
75 $ 69.34 14:36:11 PM NYSE 24018G204ems
25 $ 69.34 14:36:11 PM NYSE 24018G204emu
100 $ 69.33 14:37:01 PM NYSE 24018G204f0c
100 $ 69.33 14:37:01 PM NYSE 24018G204f0e
100 $ 69.31 14:37:39 PM NYSE 24018G204fdn
100 $ 69.31 14:38:03 PM NYSE 24018G204fqv
100 $ 69.30 14:38:34 PM NYSE 24018G204g1f
100 $ 69.31 14:39:16 PM NYSE 24018G204gft
100 $ 69.29 14:39:54 PM NYSE 24018G204gpb
18 $ 69.30 14:40:03 PM NYSE 24018G204grr
61 $ 69.30 14:40:03 PM NYSE 24018G204grp
21 $ 69.31 14:41:49 PM NYSE 24018G204hcd
100 $ 69.31 14:41:49 PM NYSE 24018G204hcf
100 $ 69.31 14:41:49 PM NYSE 24018G204hch
100 $ 69.31 14:41:49 PM NYSE 24018G204hcj
100 $ 69.29 14:42:18 PM NYSE 24018G204hmh
100 $ 69.31 14:43:20 PM NYSE 24018G204i1i
100 $ 69.31 14:43:20 PM NYSE 24018G204i1k
100 $ 69.31 14:43:22 PM NYSE 24018G204i1y
100 $ 69.30 14:43:36 PM NYSE 24018G204i55
95 $ 69.30 14:44:05 PM NYSE 24018G204ian
5 $ 69.30 14:44:05 PM NYSE 24018G204iap
50 $ 69.30 14:45:04 PM NYSE 24018G204it3
50 $ 69.30 14:45:04 PM NYSE 24018G204it5
100 $ 69.28 14:45:11 PM NYSE 24018G204ixo
100 $ 69.30 14:45:32 PM NYSE 24018G204j2t
75 $ 69.30 14:46:21 PM NYSE 24018G204jbi
25 $ 69.30 14:46:21 PM NYSE 24018G204jc8
6 $ 69.28 14:46:38 PM NYSE 24018G204jg6
94 $ 69.28 14:46:38 PM NYSE 24018G204jg8
67 $ 69.28 14:46:47 PM NYSE 24018G204jhn
27 $ 69.28 14:47:05 PM NYSE 24018G204jks
6 $ 69.28 14:47:15 PM NYSE 24018G204jm2
100 $ 69.28 14:47:15 PM NYSE 24018G204jm4
100 $ 69.30 14:48:25 PM NYSE 24018G204k20
100 $ 69.30 14:48:25 PM NYSE 24018G204k23
24 $ 69.32 14:49:44 PM NYSE 24018G204klp
76 $ 69.32 14:49:45 PM NYSE 24018G204km3
22 $ 69.32 14:49:45 PM NYSE 24018G204km9
63 $ 69.32 14:49:45 PM NYSE 24018G204kmf
37 $ 69.32 14:49:45 PM NYSE 24018G204kmm
78 $ 69.32 14:49:45 PM NYSE 24018G204kms
100 $ 69.30 14:50:06 PM NYSE 24018G204krg
100 $ 69.30 14:50:50 PM NYSE 24018G204kxv
100 $ 69.33 14:52:17 PM NYSE 24018G204lgk
100 $ 69.33 14:52:17 PM NYSE 24018G204lgm
100 $ 69.33 14:52:17 PM NYSE 24018G204lgo
100 $ 69.33 14:52:17 PM NYSE 24018G204lgq
100 $ 69.36 14:52:53 PM NYSE 24018G204lms
99 $ 69.37 14:53:42 PM NYSE 24018G204lw9
1 $ 69.39 14:53:44 PM NYSE 24018G204lxq
31 $ 69.39 14:53:44 PM NYSE 24018G204lxs
69 $ 69.39 14:53:44 PM NYSE 24018G204lxu
100 $ 69.38 14:53:51 PM NYSE 24018G204lza
100 $ 69.39 14:56:26 PM NYSE 24018G204mt2
100 $ 69.39 14:56:26 PM NYSE 24018G204mt4
100 $ 69.39 14:56:26 PM NYSE 24018G204mt6
100 $ 69.39 14:56:26 PM NYSE 24018G204mt8
95 $ 69.39 14:56:26 PM NYSE 24018G204mta
5 $ 69.39 14:56:26 PM NYSE 24018G204mtc
62 $ 69.41 14:57:05 PM NYSE 24018G204n0x
38 $ 69.41 14:57:05 PM NYSE 24018G204n0z
100 $ 69.41 14:57:05 PM NYSE 24018G204n11
100 $ 69.41 14:57:31 PM NYSE 24018G204n5m
100 $ 69.41 14:58:11 PM NYSE 24018G204nco
1 $ 69.41 14:58:12 PM NYSE 24018G204ncw
100 $ 69.42 14:59:01 PM NYSE 24018G204nlr
99 $ 69.42 14:59:01 PM NYSE 24018G204nlt
100 $ 69.42 14:59:01 PM NYSE 24018G204nlv
100 $ 69.41 14:59:05 PM NYSE 24018G204nmg
100 $ 69.39 14:59:56 PM NYSE 24018G204nwl
31 $ 69.38 15:00:06 PM NYSE 24018G204nzz
69 $ 69.38 15:00:06 PM NYSE 24018G204o01
100 $ 69.38 15:00:53 PM NYSE 24018G204obn
100 $ 69.38 15:00:53 PM NYSE 24018G204obp
100 $ 69.37 15:01:30 PM NYSE 24018G204ok5
100 $ 69.37 15:01:49 PM NYSE 24018G204ooa
100 $ 69.39 15:03:15 PM NYSE 24018G204p9z
100 $ 69.39 15:03:15 PM NYSE 24018G204pa2
100 $ 69.39 15:03:15 PM NYSE 24018G204pa4
7 $ 69.41 15:03:15 PM NYSE 24018G204pa8
93 $ 69.41 15:03:17 PM NYSE 24018G204pat
76 $ 69.39 15:04:15 PM NYSE 24018G204pp2
100 $ 69.39 15:04:15 PM NYSE 24018G204pp4
100 $ 69.39 15:04:15 PM NYSE 24018G204pp6
24 $ 69.39 15:04:15 PM NYSE 24018G204pp8
100 $ 69.40 15:04:20 PM NYSE 24018G204pqc
69 $ 69.42 15:04:53 PM NYSE 24018G204qbp
6 $ 69.43 15:04:53 PM NYSE 24018G204qbr
25 $ 69.43 15:05:07 PM NYSE 24018G204qee
100 $ 69.43 15:05:07 PM NYSE 24018G204qeg
91 $ 69.44 15:05:43 PM NYSE 24018G204qnu
9 $ 69.46 15:06:01 PM NYSE 24018G204qsl
100 $ 69.47 15:06:05 PM NYSE 24018G204qta
100 $ 69.45 15:07:03 PM NYSE 24018G204r8q
100 $ 69.45 15:07:03 PM NYSE 24018G204r8s
29 $ 69.49 15:08:58 PM NYSE 24018G204s9j
100 $ 69.49 15:08:59 PM NYSE 24018G204sbw
100 $ 69.49 15:08:59 PM NYSE 24018G204sby
100 $ 69.49 15:08:59 PM NYSE 24018G204sc0
100 $ 69.49 15:08:59 PM NYSE 24018G204sc2
71 $ 69.49 15:08:59 PM NYSE 24018G204sc4
100 $ 69.49 15:08:59 PM NYSE 24018G204sc6
40 $ 69.53 15:10:06 PM NYSE 24018G204thc
60 $ 69.53 15:10:06 PM NYSE 24018G204thi
100 $ 69.53 15:10:06 PM NYSE 24018G204thk
100 $ 69.53 15:10:06 PM NYSE 24018G204thm
100 $ 69.52 15:10:58 PM NYSE 24018G204tv1
100 $ 69.52 15:10:58 PM NYSE 24018G204tv3
100 $ 69.51 15:11:06 PM NYSE 24018G204twz
100 $ 69.50 15:11:20 PM NYSE 24018G204u02
1 $ 69.49 15:11:31 PM NYSE 24018G204u21
41 $ 69.51 15:13:06 PM NYSE 24018G204upb
9 $ 69.53 15:13:24 PM NYSE 24018G204uve
58 $ 69.53 15:13:24 PM NYSE 24018G204uvg
1 $ 69.53 15:13:24 PM NYSE 24018G204uvn
22 $ 69.54 15:13:26 PM NYSE 24018G204uvy
68 $ 69.54 15:13:52 PM NYSE 24018G204v6l
86 $ 69.54 15:13:52 PM NYSE 24018G204v6n
7 $ 69.54 15:13:52 PM NYSE 24018G204v6p
93 $ 69.54 15:13:52 PM NYSE 24018G204v6t
14 $ 69.54 15:13:52 PM NYSE 24018G204v6v
100 $ 69.54 15:13:53 PM NYSE 24018G204v6x
100 $ 69.54 15:13:53 PM NYSE 24018G204v6z
100 $ 69.50 15:14:57 PM NYSE 24018G204vr0
100 $ 69.50 15:14:57 PM NYSE 24018G204vr2
100 $ 69.50 15:14:57 PM NYSE 24018G204vr4
32 $ 69.48 15:15:02 PM NYSE 24018G204vv3
13 $ 69.52 15:16:05 PM NYSE 24018G204w6d
55 $ 69.53 15:16:07 PM NYSE 24018G204w6j
100 $ 69.53 15:16:07 PM NYSE 24018G204w6l
24 $ 69.53 15:16:07 PM NYSE 24018G204w6n
62 $ 69.53 15:16:07 PM NYSE 24018G204w6p
14 $ 69.53 15:16:07 PM NYSE 24018G204w6r
100 $ 69.52 15:16:20 PM NYSE 24018G204w9o
100 $ 69.51 15:17:17 PM NYSE 24018G204wq6
100 $ 69.51 15:17:17 PM NYSE 24018G204wq8
100 $ 69.51 15:17:17 PM NYSE 24018G204wqa
100 $ 69.50 15:17:20 PM NYSE 24018G204wr6
100 $ 69.48 15:17:32 PM NYSE 24018G204wui
68 $ 69.51 15:18:09 PM NYSE 24018G204x59
100 $ 69.51 15:18:25 PM NYSE 24018G204xbf
32 $ 69.51 15:18:25 PM NYSE 24018G204xbh
100 $ 69.49 15:18:32 PM NYSE 24018G204xn6
13 $ 69.52 15:19:45 PM NYSE 24018G204ybt
100 $ 69.52 15:19:45 PM NYSE 24018G204ybv
87 $ 69.52 15:19:45 PM NYSE 24018G204ybx
100 $ 69.50 15:19:53 PM NYSE 24018G204ye3
74 $ 69.52 15:20:31 PM NYSE 24018G204yoj
14 $ 69.52 15:20:32 PM NYSE 24018G204ypd
12 $ 69.52 15:20:32 PM NYSE 24018G204ypf
100 $ 69.50 15:20:42 PM NYSE 24018G204yqx
100 $ 69.49 15:20:51 PM NYSE 24018G204ysk
70 $ 69.48 15:21:01 PM NYSE 24018G204yvv
30 $ 69.48 15:21:01 PM NYSE 24018G204yvx
100 $ 69.47 15:21:10 PM NYSE 24018G204yyj
100 $ 69.46 15:21:27 PM NYSE 24018G204z1z
13 $ 69.45 15:21:43 PM NYSE 24018G204zaf
87 $ 69.45 15:22:21 PM NYSE 24018G204zly
53 $ 69.45 15:22:21 PM NYSE 24018G204zm0
47 $ 69.45 15:22:29 PM NYSE 24018G204znt
2 $ 69.45 15:22:29 PM NYSE 24018G204znv
98 $ 69.45 15:22:29 PM NYSE 24018G204znx
79 $ 69.43 15:23:19 PM NYSE 24018G205018
21 $ 69.43 15:23:19 PM NYSE 24018G20501b
100 $ 69.40 15:23:30 PM NYSE 24018G205059
100 $ 69.39 15:23:53 PM NYSE 24018G2050b4
32 $ 69.38 15:23:58 PM NYSE 24018G2050cb
68 $ 69.38 15:23:58 PM NYSE 24018G2050cd
100 $ 69.38 15:24:05 PM NYSE 24018G2050do
50 $ 69.41 15:24:32 PM NYSE 24018G2050kf
50 $ 69.43 15:24:32 PM NYSE 24018G2050kh
100 $ 69.40 15:24:39 PM NYSE 24018G2050np
100 $ 69.39 15:24:51 PM NYSE 24018G2050pc
42 $ 69.39 15:25:15 PM NYSE 24018G2050ve
58 $ 69.39 15:25:15 PM NYSE 24018G2050vg
100 $ 69.40 15:25:55 PM NYSE 24018G2051a3
100 $ 69.39 15:26:07 PM NYSE 24018G2051ea
99 $ 69.38 15:26:28 PM NYSE 24018G2051m1
1 $ 69.38 15:26:28 PM NYSE 24018G2051m3
91 $ 69.41 15:26:39 PM NYSE 24018G2051pm
9 $ 69.43 15:26:39 PM NYSE 24018G2051pq
100 $ 69.42 15:26:56 PM NYSE 24018G2051wp
100 $ 69.41 15:27:11 PM NYSE 24018G20520u
32 $ 69.40 15:27:39 PM NYSE 24018G20526u
68 $ 69.40 15:27:39 PM NYSE 24018G20526w
100 $ 69.39 15:27:54 PM NYSE 24018G2052ae
100 $ 69.38 15:28:22 PM NYSE 24018G2052ie
100 $ 69.40 15:29:04 PM NYSE 24018G2052yq
22 $ 69.40 15:29:04 PM NYSE 24018G2052ys
78 $ 69.39 15:29:10 PM NYSE 24018G205318
100 $ 69.37 15:29:21 PM NYSE 24018G205330
8 $ 69.37 15:29:21 PM NYSE 24018G205332
85 $ 69.37 15:29:21 PM NYSE 24018G205334
7 $ 69.37 15:29:21 PM NYSE 24018G205336
100 $ 69.39 15:30:00 PM NYSE 24018G2053fy
100 $ 69.39 15:30:00 PM NYSE 24018G2053g0
100 $ 69.37 15:30:06 PM NYSE 24018G2053jm
85 $ 69.37 15:30:42 PM NYSE 24018G2053vm
15 $ 69.37 15:30:42 PM NYSE 24018G2053vo
100 $ 69.37 15:30:42 PM NYSE 24018G2053vq
100 $ 69.37 15:30:43 PM NYSE 24018G2053vs
100 $ 69.37 15:31:10 PM NYSE 24018G20543c
100 $ 69.37 15:31:10 PM NYSE 24018G20543a
85 $ 69.35 15:31:15 PM NYSE 24018G205455
5 $ 69.35 15:31:15 PM NYSE 24018G205459
10 $ 69.34 15:31:15 PM NYSE 24018G20545g
100 $ 69.33 15:31:32 PM NYSE 24018G2054cl
100 $ 69.31 15:31:47 PM NYSE 24018G2054iu
100 $ 69.28 15:32:04 PM NYSE 24018G2054p3
100 $ 69.28 15:32:37 PM NYSE 24018G2054zs
17 $ 69.28 15:32:37 PM NYSE 24018G2054zu
83 $ 69.28 15:32:37 PM NYSE 24018G2054zw
100 $ 69.29 15:32:54 PM NYSE 24018G20555k
100 $ 69.28 15:33:13 PM NYSE 24018G2055d8
100 $ 69.28 15:33:36 PM NYSE 24018G2055jg
79 $ 69.29 15:33:56 PM NYSE 24018G2055or
21 $ 69.29 15:33:56 PM NYSE 24018G2055ot
100 $ 69.28 15:34:08 PM NYSE 24018G2055s8
100 $ 69.27 15:34:57 PM NYSE 24018G2056uh
100 $ 69.27 15:34:57 PM NYSE 24018G2056uj
100 $ 69.27 15:34:57 PM NYSE 24018G2056ul
16 $ 69.26 15:35:17 PM NYSE 24018G205719
84 $ 69.26 15:35:17 PM NYSE 24018G20571b
49 $ 69.23 15:35:32 PM NYSE 24018G20578z
51 $ 69.23 15:35:32 PM NYSE 24018G205791
100 $ 69.22 15:35:51 PM NYSE 24018G2057ep
100 $ 69.25 15:36:24 PM NYSE 24018G2057to
100 $ 69.24 15:36:56 PM NYSE 24018G2058l2
100 $ 69.25 15:37:04 PM NYSE 24018G2058nr
100 $ 69.24 15:37:24 PM NYSE 24018G2058yq
100 $ 69.25 15:38:04 PM NYSE 24018G20599c
100 $ 69.24 15:38:19 PM NYSE 24018G2059m1
100 $ 69.25 15:38:34 PM NYSE 24018G2059q7
100 $ 69.24 15:38:48 PM NYSE 24018G2059ur
68 $ 69.26 15:39:16 PM NYSE 24018G205af8
32 $ 69.29 15:39:40 PM NYSE 24018G205b1f
100 $ 69.29 15:39:40 PM NYSE 24018G205b1y
100 $ 69.29 15:39:48 PM NYSE 24018G205bf1
100 $ 69.29 15:40:23 PM NYSE 24018G205cc3
100 $ 69.28 15:40:35 PM NYSE 24018G205chm
24 $ 69.29 15:41:06 PM NYSE 24018G205cww
16 $ 69.30 15:41:19 PM NYSE 24018G205d4u
21 $ 69.30 15:41:19 PM NYSE 24018G205d4w
6 $ 69.31 15:41:41 PM NYSE 24018G205dcw
33 $ 69.37 15:41:56 PM NYSE 24018G205dgt
30 $ 69.37 15:41:56 PM NYSE 24018G205dgv
5 $ 69.37 15:41:56 PM NYSE 24018G205dgx
49 $ 69.37 15:42:16 PM NYSE 24018G205dme
16 $ 69.37 15:42:40 PM NYSE 24018G205dxt
84 $ 69.37 15:42:40 PM NYSE 24018G205dxv
16 $ 69.37 15:42:55 PM NYSE 24018G205e2u
100 $ 69.37 15:42:55 PM NYSE 24018G205e2w
100 $ 69.37 15:42:55 PM NYSE 24018G205e2z
100 $ 69.37 15:42:55 PM NYSE 24018G205e33
100 $ 69.35 15:43:11 PM NYSE 24018G205el2
100 $ 69.36 15:43:27 PM NYSE 24018G205etz
10 $ 69.35 15:44:38 PM NYSE 24018G205fr4
90 $ 69.35 15:44:38 PM NYSE 24018G205fr6
100 $ 69.34 15:44:39 PM NYSE 24018G205frh
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 POSQKCBKCBKKADDRecent 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