REG - CRH PLC - Transaction in Own Shares
22/01/2024 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:20240122:nRSV4510Aa&default-theme=true
RNS Number : 4510A CRH PLC 22 January 2024
22(nd) January 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 19(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
94,400 $69.1811 $69.82 $68.57 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 692,070,188 ordinary shares in issue (excluding
treasury shares). [CRH will also hold 41,202,710 of its ordinary shares in
treasury, which represents 5.619% 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 19 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: 19(th) January 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $69.1811 94,400
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
79 $ 69.52 09:30:03 AM NYSE 24019G200bga
21 $ 69.52 09:30:03 AM NYSE 24019G200bgc
100 $ 69.41 09:30:27 AM NYSE 24019G200bzw
100 $ 69.41 09:30:27 AM NYSE 24019G200bzy
100 $ 69.40 09:30:32 AM NYSE 24019G200c6h
43 $ 69.34 09:30:58 AM NYSE 24019G200d7r
172 $ 69.43 09:31:01 AM NYSE 24019G200dbi
28 $ 69.43 09:31:01 AM NYSE 24019G200dbk
100 $ 69.47 09:31:31 AM NYSE 24019G200eg5
127 $ 69.44 09:31:34 AM NYSE 24019G200el7
173 $ 69.44 09:31:43 AM NYSE 24019G200ewz
77 $ 69.44 09:31:48 AM NYSE 24019G200f3y
23 $ 69.44 09:31:48 AM NYSE 24019G200f40
200 $ 69.44 09:32:12 AM NYSE 24019G200fl7
73 $ 69.435 09:32:25 AM NYSE 24019G200fo3
27 $ 69.45 09:32:25 AM NYSE 24019G200fo5
222 $ 69.44 09:32:56 AM NYSE 24019G200g33
78 $ 69.44 09:32:56 AM NYSE 24019G200g35
38 $ 69.42 09:33:07 AM NYSE 24019G200gap
10 $ 69.475 09:33:46 AM NYSE 24019G200glt
88 $ 69.475 09:33:46 AM NYSE 24019G200glv
172 $ 69.49 09:33:46 AM NYSE 24019G200glx
100 $ 69.49 09:33:46 AM NYSE 24019G200glz
30 $ 69.49 09:33:46 AM NYSE 24019G200gm1
100 $ 69.48 09:33:47 AM NYSE 24019G200gme
100 $ 69.45 09:33:48 AM NYSE 24019G200gmi
100 $ 69.45 09:33:48 AM NYSE 24019G200gmk
74 $ 69.45 09:33:48 AM NYSE 24019G200gmm
26 $ 69.45 09:33:48 AM NYSE 24019G200gmo
77 $ 69.42 09:34:15 AM NYSE 24019G200gvc
23 $ 69.42 09:34:15 AM NYSE 24019G200gve
10 $ 69.40 09:34:24 AM NYSE 24019G200gyf
88 $ 69.40 09:34:35 AM NYSE 24019G200h1g
88 $ 69.40 09:34:35 AM NYSE 24019G200h1i
87 $ 69.40 09:34:35 AM NYSE 24019G200h1k
2 $ 69.40 09:34:35 AM NYSE 24019G200h1m
13 $ 69.40 09:34:35 AM NYSE 24019G200h1o
12 $ 69.40 09:34:35 AM NYSE 24019G200h1q
100 $ 69.29 09:35:00 AM NYSE 24019G200h9s
100 $ 69.29 09:35:00 AM NYSE 24019G200h9u
100 $ 69.32 09:35:19 AM NYSE 24019G200hj1
100 $ 69.32 09:35:19 AM NYSE 24019G200hj3
89 $ 69.32 09:35:29 AM NYSE 24019G200htc
11 $ 69.32 09:35:29 AM NYSE 24019G200hte
100 $ 69.35 09:35:40 AM NYSE 24019G200hzq
100 $ 69.35 09:35:40 AM NYSE 24019G200hzs
53 $ 69.35 09:35:49 AM NYSE 24019G200i1w
47 $ 69.35 09:35:50 AM NYSE 24019G200i1y
45 $ 69.34 09:36:10 AM NYSE 24019G200i8m
55 $ 69.34 09:36:10 AM NYSE 24019G200i8q
45 $ 69.34 09:36:10 AM NYSE 24019G200i8s
31 $ 69.34 09:36:11 AM NYSE 24019G200i8z
24 $ 69.33 09:36:16 AM NYSE 24019G200i9z
21 $ 69.34 09:36:19 AM NYSE 24019G200iav
45 $ 69.34 09:36:20 AM NYSE 24019G200ib4
34 $ 69.34 09:36:20 AM NYSE 24019G200ib6
100 $ 69.37 09:36:29 AM NYSE 24019G200icf
59 $ 69.34 09:36:42 AM NYSE 24019G200ifh
17 $ 69.34 09:36:56 AM NYSE 24019G200inl
24 $ 69.34 09:36:57 AM NYSE 24019G200inz
57 $ 69.34 09:36:57 AM NYSE 24019G200io1
100 $ 69.39 09:37:07 AM NYSE 24019G200iq4
43 $ 69.39 09:37:07 AM NYSE 24019G200iq6
100 $ 69.39 09:37:07 AM NYSE 24019G200iq8
100 $ 69.35 09:37:07 AM NYSE 24019G200iqd
51 $ 69.36 09:37:16 AM NYSE 24019G200iru
49 $ 69.36 09:37:18 AM NYSE 24019G200isl
100 $ 69.34 09:37:51 AM NYSE 24019G200j1m
100 $ 69.34 09:37:51 AM NYSE 24019G200j1o
100 $ 69.34 09:37:51 AM NYSE 24019G200j1q
27 $ 69.34 09:37:51 AM NYSE 24019G200j1s
73 $ 69.34 09:37:51 AM NYSE 24019G200j1u
100 $ 69.43 09:38:14 AM NYSE 24019G200j6h
100 $ 69.43 09:38:14 AM NYSE 24019G200j6j
100 $ 69.41 09:38:19 AM NYSE 24019G200j9a
100 $ 69.38 09:38:52 AM NYSE 24019G200jl8
100 $ 69.38 09:38:52 AM NYSE 24019G200jla
100 $ 69.38 09:38:52 AM NYSE 24019G200jlc
100 $ 69.37 09:39:03 AM NYSE 24019G200jpx
100 $ 69.32 09:39:09 AM NYSE 24019G200jsd
100 $ 69.29 09:39:19 AM NYSE 24019G200jwr
100 $ 69.26 09:39:22 AM NYSE 24019G200jy3
100 $ 69.25 09:39:29 AM NYSE 24019G200k0b
100 $ 69.25 09:39:35 AM NYSE 24019G200k44
100 $ 69.27 09:39:48 AM NYSE 24019G200kbb
100 $ 69.26 09:40:04 AM NYSE 24019G200kfq
52 $ 69.27 09:40:21 AM NYSE 24019G200kli
48 $ 69.27 09:40:21 AM NYSE 24019G200klk
100 $ 69.27 09:40:21 AM NYSE 24019G200klm
100 $ 69.23 09:40:28 AM NYSE 24019G200knk
100 $ 69.16 09:40:44 AM NYSE 24019G200krh
100 $ 69.20 09:40:57 AM NYSE 24019G200l7s
100 $ 69.20 09:41:03 AM NYSE 24019G200l8v
38 $ 69.22 09:41:12 AM NYSE 24019G200lb5
26 $ 69.22 09:41:12 AM NYSE 24019G200lb7
24 $ 69.22 09:41:12 AM NYSE 24019G200lb9
100 $ 69.21 09:41:21 AM NYSE 24019G200lda
12 $ 69.21 09:41:21 AM NYSE 24019G200ld8
100 $ 69.21 09:41:21 AM NYSE 24019G200ldc
100 $ 69.20 09:41:33 AM NYSE 24019G200lg7
100 $ 69.24 09:42:24 AM NYSE 24019G200lrw
100 $ 69.24 09:42:24 AM NYSE 24019G200lry
100 $ 69.24 09:42:24 AM NYSE 24019G200ls0
100 $ 69.24 09:42:24 AM NYSE 24019G200ls2
200 $ 69.24 09:42:24 AM NYSE 24019G200ls4
80 $ 69.18 09:42:35 AM NYSE 24019G200lub
20 $ 69.18 09:42:35 AM NYSE 24019G200lud
1 $ 69.21 09:42:51 AM NYSE 24019G200lxu
100 $ 69.21 09:42:51 AM NYSE 24019G200lxw
60 $ 69.21 09:42:53 AM NYSE 24019G200ly5
36 $ 69.21 09:42:54 AM NYSE 24019G200ly7
3 $ 69.21 09:42:54 AM NYSE 24019G200ly9
23 $ 69.10 09:43:07 AM NYSE 24019G200m3n
22 $ 69.10 09:43:07 AM NYSE 24019G200m3p
55 $ 69.10 09:43:07 AM NYSE 24019G200m44
71 $ 69.06 09:43:21 AM NYSE 24019G200m96
1 $ 69.06 09:43:21 AM NYSE 24019G200m9a
128 $ 69.06 09:43:21 AM NYSE 24019G200m9c
100 $ 69.06 09:43:21 AM NYSE 24019G200m9e
100 $ 69.06 09:43:32 AM NYSE 24019G200mdr
83 $ 69.08 09:44:09 AM NYSE 24019G200mnw
100 $ 69.08 09:44:09 AM NYSE 24019G200mny
100 $ 69.07 09:44:10 AM NYSE 24019G200mog
17 $ 69.07 09:44:10 AM NYSE 24019G200moi
11 $ 69.07 09:44:10 AM NYSE 24019G200mok
89 $ 69.06 09:44:11 AM NYSE 24019G200mp4
100 $ 69.07 09:44:23 AM NYSE 24019G200mrm
100 $ 69.08 09:44:35 AM NYSE 24019G200mu5
100 $ 69.09 09:44:49 AM NYSE 24019G200mx7
100 $ 69.05 09:45:01 AM NYSE 24019G200mz8
100 $ 69.04 09:45:35 AM NYSE 24019G200nbs
100 $ 69.04 09:45:35 AM NYSE 24019G200nbu
100 $ 69.04 09:45:35 AM NYSE 24019G200nbw
100 $ 69.03 09:46:03 AM NYSE 24019G200nhp
100 $ 69.03 09:46:03 AM NYSE 24019G200nhr
100 $ 69.02 09:46:24 AM NYSE 24019G200nop
100 $ 69.02 09:46:24 AM NYSE 24019G200nor
100 $ 69.01 09:46:30 AM NYSE 24019G200nqc
100 $ 69.06 09:46:56 AM NYSE 24019G200nyg
100 $ 69.08 09:47:07 AM NYSE 24019G200nzw
100 $ 69.08 09:47:07 AM NYSE 24019G200nzy
69 $ 69.13 09:47:10 AM NYSE 24019G200o0b
31 $ 69.14 09:47:13 AM NYSE 24019G200o1l
100 $ 69.11 09:47:25 AM NYSE 24019G200o7d
100 $ 69.11 09:47:44 AM NYSE 24019G200od7
100 $ 69.21 09:48:16 AM NYSE 24019G200oj6
100 $ 69.21 09:48:16 AM NYSE 24019G200oj8
100 $ 69.22 09:48:30 AM NYSE 24019G200olf
100 $ 69.21 09:48:42 AM NYSE 24019G200oo1
100 $ 69.18 09:48:58 AM NYSE 24019G200oqo
100 $ 69.13 09:49:22 AM NYSE 24019G200p2x
100 $ 69.13 09:49:22 AM NYSE 24019G200p2z
100 $ 69.14 09:49:29 AM NYSE 24019G200p48
100 $ 69.15 09:49:41 AM NYSE 24019G200p8i
100 $ 69.18 09:50:21 AM NYSE 24019G200pko
99 $ 69.18 09:50:21 AM NYSE 24019G200pkq
100 $ 69.18 09:50:21 AM NYSE 24019G200pks
1 $ 69.18 09:50:21 AM NYSE 24019G200pku
100 $ 69.14 09:50:30 AM NYSE 24019G200po3
100 $ 69.11 09:50:44 AM NYSE 24019G200pqc
100 $ 69.14 09:50:59 AM NYSE 24019G200pzg
100 $ 69.19 09:51:29 AM NYSE 24019G200q7m
100 $ 69.19 09:51:29 AM NYSE 24019G200q7o
100 $ 69.20 09:52:33 AM NYSE 24019G200qly
100 $ 69.20 09:52:33 AM NYSE 24019G200qm0
100 $ 69.20 09:52:33 AM NYSE 24019G200qm2
100 $ 69.20 09:52:33 AM NYSE 24019G200qm4
35 $ 69.26 09:53:38 AM NYSE 24019G200qw1
100 $ 69.26 09:53:38 AM NYSE 24019G200qw3
100 $ 69.26 09:53:38 AM NYSE 24019G200qw5
100 $ 69.26 09:53:38 AM NYSE 24019G200qw7
65 $ 69.26 09:53:38 AM NYSE 24019G200qw9
100 $ 69.26 09:53:38 AM NYSE 24019G200qwb
100 $ 69.25 09:53:47 AM NYSE 24019G200qyd
100 $ 69.22 09:54:11 AM NYSE 24019G200r2i
100 $ 69.22 09:54:11 AM NYSE 24019G200r2k
99 $ 69.21 09:54:49 AM NYSE 24019G200rbl
100 $ 69.21 09:54:49 AM NYSE 24019G200rbn
1 $ 69.21 09:54:49 AM NYSE 24019G200rbp
100 $ 69.21 09:55:01 AM NYSE 24019G200re5
24 $ 69.20 09:55:13 AM NYSE 24019G200rgi
76 $ 69.20 09:55:13 AM NYSE 24019G200rgk
100 $ 69.19 09:55:45 AM NYSE 24019G200rmg
100 $ 69.19 09:55:45 AM NYSE 24019G200rmi
100 $ 69.19 09:55:45 AM NYSE 24019G200rmk
100 $ 69.17 09:55:54 AM NYSE 24019G200rqx
12 $ 69.13 09:56:13 AM NYSE 24019G200rxl
53 $ 69.13 09:56:13 AM NYSE 24019G200rxj
35 $ 69.13 09:56:13 AM NYSE 24019G200rxn
100 $ 69.11 09:56:14 AM NYSE 24019G200rxw
100 $ 69.12 09:56:59 AM NYSE 24019G200sbk
61 $ 69.12 09:56:59 AM NYSE 24019G200sbm
39 $ 69.12 09:56:59 AM NYSE 24019G200sbo
10 $ 69.14 09:57:13 AM NYSE 24019G200sfz
90 $ 69.14 09:57:14 AM NYSE 24019G200sg1
100 $ 69.13 09:57:26 AM NYSE 24019G200sk3
100 $ 69.14 09:57:50 AM NYSE 24019G200sre
17 $ 69.11 09:58:10 AM NYSE 24019G200t0v
11 $ 69.11 09:58:42 AM NYSE 24019G200t9y
83 $ 69.11 09:58:42 AM NYSE 24019G200ta0
100 $ 69.11 09:58:42 AM NYSE 24019G200ta2
41 $ 69.11 09:58:42 AM NYSE 24019G200ta4
48 $ 69.11 09:58:42 AM NYSE 24019G200ta6
67 $ 69.10 09:58:45 AM NYSE 24019G200tbx
5 $ 69.10 09:58:55 AM NYSE 24019G200tfc
6 $ 69.18 10:00:07 AM NYSE 24019G200ub2
22 $ 69.18 10:00:07 AM NYSE 24019G200ub4
74 $ 69.18 10:00:07 AM NYSE 24019G200ub6
100 $ 69.23 10:00:14 AM NYSE 24019G200ue7
100 $ 69.23 10:00:14 AM NYSE 24019G200ue9
100 $ 69.23 10:00:14 AM NYSE 24019G200ueb
26 $ 69.23 10:00:14 AM NYSE 24019G200ued
100 $ 69.23 10:00:14 AM NYSE 24019G200uef
100 $ 69.22 10:00:29 AM NYSE 24019G200uj4
100 $ 69.21 10:00:48 AM NYSE 24019G200utk
100 $ 69.21 10:00:48 AM NYSE 24019G200utm
100 $ 69.10 10:01:03 AM NYSE 24019G200uzu
61 $ 69.09 10:01:23 AM NYSE 24019G200v5s
39 $ 69.09 10:01:24 AM NYSE 24019G200v6d
100 $ 69.08 10:02:01 AM NYSE 24019G200vls
100 $ 69.08 10:02:01 AM NYSE 24019G200vlu
100 $ 69.11 10:02:20 AM NYSE 24019G200vya
100 $ 69.10 10:02:31 AM NYSE 24019G200w2k
100 $ 69.06 10:02:54 AM NYSE 24019G200wby
100 $ 69.03 10:03:01 AM NYSE 24019G200wgs
100 $ 69.08 10:03:35 AM NYSE 24019G200x1q
100 $ 69.08 10:03:35 AM NYSE 24019G200x1s
100 $ 69.06 10:03:43 AM NYSE 24019G200x57
74 $ 69.05 10:04:33 AM NYSE 24019G200xku
100 $ 69.05 10:04:33 AM NYSE 24019G200xkw
100 $ 69.05 10:04:33 AM NYSE 24019G200xky
26 $ 69.05 10:04:33 AM NYSE 24019G200xl0
100 $ 69.02 10:04:36 AM NYSE 24019G200xmd
100 $ 69.01 10:04:45 AM NYSE 24019G200xos
100 $ 68.98 10:05:10 AM NYSE 24019G200xz7
100 $ 68.98 10:05:20 AM NYSE 24019G200y26
100 $ 68.92 10:06:19 AM NYSE 24019G200yvl
60 $ 68.92 10:06:19 AM NYSE 24019G200yvn
100 $ 68.92 10:06:20 AM NYSE 24019G200yvp
40 $ 68.89 10:06:45 AM NYSE 24019G200z3w
100 $ 68.89 10:06:45 AM NYSE 24019G200z3y
100 $ 68.88 10:06:56 AM NYSE 24019G200z8i
7 $ 68.89 10:07:06 AM NYSE 24019G200zat
93 $ 68.88 10:07:11 AM NYSE 24019G200zck
100 $ 68.88 10:07:52 AM NYSE 24019G200zqi
100 $ 68.87 10:08:15 AM NYSE 24019G200zxn
100 $ 68.87 10:08:15 AM NYSE 24019G200zxp
100 $ 68.87 10:08:15 AM NYSE 24019G200zxr
100 $ 68.84 10:08:27 AM NYSE 24019G20107z
100 $ 68.84 10:08:34 AM NYSE 24019G20109i
100 $ 68.85 10:09:20 AM NYSE 24019G2010xy
100 $ 68.85 10:09:20 AM NYSE 24019G2010y2
100 $ 68.83 10:09:33 AM NYSE 24019G20113f
65 $ 68.78 10:10:13 AM NYSE 24019G2011ff
15 $ 68.74 10:10:24 AM NYSE 24019G2011j2
100 $ 68.74 10:10:24 AM NYSE 24019G2011j4
35 $ 68.74 10:10:24 AM NYSE 24019G2011j6
85 $ 68.74 10:10:24 AM NYSE 24019G2011j8
100 $ 68.75 10:10:57 AM NYSE 24019G2011sd
67 $ 68.75 10:11:03 AM NYSE 24019G2011vp
100 $ 68.79 10:11:33 AM NYSE 24019G20125z
33 $ 68.79 10:11:33 AM NYSE 24019G201261
100 $ 68.79 10:11:33 AM NYSE 24019G201263
100 $ 68.79 10:11:33 AM NYSE 24019G201265
100 $ 68.79 10:11:46 AM NYSE 24019G2012b2
100 $ 68.82 10:12:11 AM NYSE 24019G2012kp
8 $ 68.83 10:12:28 AM NYSE 24019G2012t9
92 $ 68.84 10:12:28 AM NYSE 24019G2012td
69 $ 68.81 10:12:38 AM NYSE 24019G2012v7
31 $ 68.81 10:12:38 AM NYSE 24019G2012vd
100 $ 68.80 10:12:48 AM NYSE 24019G2012zi
78 $ 68.78 10:12:59 AM NYSE 24019G20133t
22 $ 68.78 10:12:59 AM NYSE 24019G20133v
86 $ 68.78 10:13:18 AM NYSE 24019G2013eg
1 $ 68.79 10:13:30 AM NYSE 24019G2013jf
59 $ 68.76 10:13:53 AM NYSE 24019G2013qx
13 $ 68.76 10:13:53 AM NYSE 24019G2013qz
27 $ 68.73 10:14:37 AM NYSE 24019G20146y
41 $ 68.73 10:14:38 AM NYSE 24019G201470
70 $ 68.76 10:14:49 AM NYSE 24019G2014bq
3 $ 68.81 10:15:43 AM NYSE 24019G2014rx
100 $ 68.81 10:15:43 AM NYSE 24019G2014s1
100 $ 68.81 10:15:43 AM NYSE 24019G2014s4
100 $ 68.81 10:15:43 AM NYSE 24019G2014s8
100 $ 68.81 10:15:43 AM NYSE 24019G2014sa
100 $ 68.81 10:15:43 AM NYSE 24019G2014sc
5 $ 68.85 10:16:23 AM NYSE 24019G2015dm
6 $ 68.85 10:16:23 AM NYSE 24019G2015do
95 $ 68.85 10:16:23 AM NYSE 24019G2015dq
94 $ 68.85 10:16:23 AM NYSE 24019G2015ds
100 $ 68.85 10:16:42 AM NYSE 24019G2015k6
100 $ 68.82 10:17:11 AM NYSE 24019G2015u7
100 $ 68.90 10:18:54 AM NYSE 24019G2016og
100 $ 68.90 10:18:54 AM NYSE 24019G2016oi
100 $ 68.90 10:18:54 AM NYSE 24019G2016ok
100 $ 68.90 10:18:54 AM NYSE 24019G2016om
100 $ 68.90 10:18:54 AM NYSE 24019G2016oo
100 $ 68.90 10:18:54 AM NYSE 24019G2016oq
21 $ 68.86 10:19:04 AM NYSE 24019G2016rk
36 $ 68.85 10:19:40 AM NYSE 24019G20176m
43 $ 68.87 10:20:02 AM NYSE 24019G2017h1
7 $ 68.87 10:20:02 AM NYSE 24019G2017h3
100 $ 68.87 10:20:26 AM NYSE 24019G2017sr
7 $ 68.87 10:20:26 AM NYSE 24019G2017st
93 $ 68.87 10:20:26 AM NYSE 24019G2017sv
100 $ 68.87 10:20:26 AM NYSE 24019G2017sx
93 $ 68.84 10:20:55 AM NYSE 24019G20185t
15 $ 68.84 10:20:55 AM NYSE 24019G20185v
24 $ 68.84 10:20:55 AM NYSE 24019G201860
61 $ 68.84 10:20:55 AM NYSE 24019G201863
100 $ 68.89 10:22:14 AM NYSE 24019G20195s
100 $ 68.89 10:22:15 AM NYSE 24019G20195u
100 $ 68.89 10:22:15 AM NYSE 24019G20195w
100 $ 68.89 10:22:15 AM NYSE 24019G20195y
100 $ 68.88 10:22:35 AM NYSE 24019G2019gv
32 $ 68.86 10:22:35 AM NYSE 24019G2019gx
68 $ 68.85 10:22:37 AM NYSE 24019G2019ic
100 $ 68.84 10:22:43 AM NYSE 24019G2019li
100 $ 68.85 10:22:55 AM NYSE 24019G2019r5
25 $ 68.89 10:23:15 AM NYSE 24019G201a2i
75 $ 68.89 10:23:15 AM NYSE 24019G201a2k
100 $ 68.89 10:23:32 AM NYSE 24019G201a8y
100 $ 68.85 10:23:37 AM NYSE 24019G201a9w
100 $ 68.86 10:23:47 AM NYSE 24019G201acx
25 $ 68.88 10:24:07 AM NYSE 24019G201anj
75 $ 68.88 10:24:07 AM NYSE 24019G201anl
100 $ 68.89 10:24:13 AM NYSE 24019G201aq1
100 $ 68.92 10:24:37 AM NYSE 24019G201b0l
99 $ 68.92 10:25:38 AM NYSE 24019G201bkn
1 $ 68.90 10:25:58 AM NYSE 24019G201bt7
26 $ 68.90 10:25:58 AM NYSE 24019G201bt9
74 $ 68.90 10:25:58 AM NYSE 24019G201btb
100 $ 68.87 10:26:03 AM NYSE 24019G201buh
100 $ 68.89 10:26:52 AM NYSE 24019G201cdx
100 $ 68.89 10:27:10 AM NYSE 24019G201cmt
100 $ 68.88 10:27:13 AM NYSE 24019G201co6
100 $ 68.90 10:27:35 AM NYSE 24019G201cv2
100 $ 68.91 10:27:42 AM NYSE 24019G201cyn
8 $ 68.92 10:28:17 AM NYSE 24019G201d8f
92 $ 68.91 10:28:31 AM NYSE 24019G201ddh
97 $ 68.91 10:28:31 AM NYSE 24019G201ddj
3 $ 68.90 10:28:44 AM NYSE 24019G201dh9
26 $ 68.90 10:28:44 AM NYSE 24019G201dhb
74 $ 68.90 10:28:45 AM NYSE 24019G201dhy
100 $ 68.89 10:28:49 AM NYSE 24019G201dj4
74 $ 68.89 10:28:58 AM NYSE 24019G201dkv
77 $ 68.90 10:29:21 AM NYSE 24019G201drn
26 $ 68.90 10:29:21 AM NYSE 24019G201drp
23 $ 68.90 10:29:21 AM NYSE 24019G201drr
43 $ 68.93 10:29:47 AM NYSE 24019G201e04
50 $ 68.93 10:29:47 AM NYSE 24019G201e06
7 $ 68.92 10:30:00 AM NYSE 24019G201e50
100 $ 68.92 10:30:00 AM NYSE 24019G201e52
100 $ 68.90 10:30:10 AM NYSE 24019G201e8s
67 $ 68.87 10:30:34 AM NYSE 24019G201eep
100 $ 68.88 10:30:42 AM NYSE 24019G201ejd
33 $ 68.88 10:30:42 AM NYSE 24019G201ejf
100 $ 68.88 10:30:48 AM NYSE 24019G201em1
100 $ 68.87 10:30:52 AM NYSE 24019G201epn
100 $ 68.90 10:31:32 AM NYSE 24019G201f2c
50 $ 68.90 10:31:43 AM NYSE 24019G201f6v
50 $ 68.90 10:31:43 AM NYSE 24019G201f6x
100 $ 68.89 10:31:51 AM NYSE 24019G201f8i
100 $ 68.87 10:32:02 AM NYSE 24019G201fbl
100 $ 68.87 10:32:04 AM NYSE 24019G201fc6
100 $ 68.85 10:32:19 AM NYSE 24019G201fh5
100 $ 68.83 10:32:35 AM NYSE 24019G201fsr
100 $ 68.80 10:33:31 AM NYSE 24019G201gdu
100 $ 68.75 10:34:03 AM NYSE 24019G201gnx
17 $ 68.71 10:34:38 AM NYSE 24019G201h1f
78 $ 68.71 10:34:38 AM NYSE 24019G201h1h
5 $ 68.71 10:34:38 AM NYSE 24019G201h1j
100 $ 68.75 10:35:23 AM NYSE 24019G201hcw
34 $ 68.76 10:35:27 AM NYSE 24019G201hdz
6 $ 68.76 10:35:47 AM NYSE 24019G201hkl
66 $ 68.76 10:35:47 AM NYSE 24019G201hkn
94 $ 68.79 10:36:17 AM NYSE 24019G201hu4
6 $ 68.79 10:36:17 AM NYSE 24019G201hu6
94 $ 68.80 10:36:48 AM NYSE 24019G201i4d
100 $ 68.80 10:36:48 AM NYSE 24019G201i4f
100 $ 68.71 10:37:06 AM NYSE 24019G201ibb
100 $ 68.69 10:38:19 AM NYSE 24019G201iy5
100 $ 68.63 10:38:26 AM NYSE 24019G201j2p
100 $ 68.61 10:38:43 AM NYSE 24019G201j8k
80 $ 68.64 10:40:18 AM NYSE 24019G201ka6
100 $ 68.64 10:40:18 AM NYSE 24019G201ka8
71 $ 68.64 10:40:27 AM NYSE 24019G201kds
20 $ 68.64 10:40:27 AM NYSE 24019G201kdu
100 $ 68.64 10:40:27 AM NYSE 24019G201kdw
100 $ 68.64 10:40:27 AM NYSE 24019G201kdy
29 $ 68.64 10:40:27 AM NYSE 24019G201ke0
100 $ 68.62 10:40:42 AM NYSE 24019G201kgr
100 $ 68.60 10:40:49 AM NYSE 24019G201kiy
100 $ 68.59 10:41:27 AM NYSE 24019G201kub
100 $ 68.59 10:41:27 AM NYSE 24019G201kud
100 $ 68.64 10:42:13 AM NYSE 24019G201l91
100 $ 68.64 10:42:13 AM NYSE 24019G201l93
100 $ 68.63 10:42:54 AM NYSE 24019G201lpr
79 $ 68.63 10:42:54 AM NYSE 24019G201lpt
31 $ 68.63 10:43:18 AM NYSE 24019G201lvp
21 $ 68.63 10:43:18 AM NYSE 24019G201lvr
35 $ 68.63 10:44:04 AM NYSE 24019G201mdg
28 $ 68.63 10:44:04 AM NYSE 24019G201mdk
34 $ 68.63 10:44:04 AM NYSE 24019G201mdm
100 $ 68.63 10:44:04 AM NYSE 24019G201mdo
72 $ 68.63 10:44:04 AM NYSE 24019G201mdq
100 $ 68.61 10:45:18 AM NYSE 24019G201n3f
100 $ 68.61 10:45:18 AM NYSE 24019G201n3h
100 $ 68.61 10:45:18 AM NYSE 24019G201n3j
100 $ 68.61 10:45:18 AM NYSE 24019G201n3l
100 $ 68.61 10:45:18 AM NYSE 24019G201n3n
100 $ 68.59 10:45:29 AM NYSE 24019G201n89
29 $ 68.67 10:46:40 AM NYSE 24019G201o8g
100 $ 68.67 10:46:40 AM NYSE 24019G201o8i
36 $ 68.73 10:47:38 AM NYSE 24019G201opk
14 $ 68.77 10:48:20 AM NYSE 24019G201p5n
35 $ 68.77 10:48:20 AM NYSE 24019G201p5u
48 $ 68.77 10:48:20 AM NYSE 24019G201p60
36 $ 68.77 10:48:20 AM NYSE 24019G201p68
100 $ 68.77 10:48:20 AM NYSE 24019G201p6e
100 $ 68.77 10:48:20 AM NYSE 24019G201p6k
100 $ 68.77 10:48:20 AM NYSE 24019G201p6s
100 $ 68.77 10:48:20 AM NYSE 24019G201p6u
94 $ 68.77 10:48:20 AM NYSE 24019G201p6w
6 $ 68.77 10:48:20 AM NYSE 24019G201p6y
2 $ 68.77 10:48:20 AM NYSE 24019G201p70
100 $ 68.78 10:48:44 AM NYSE 24019G201pcs
47 $ 68.73 10:49:31 AM NYSE 24019G201pvm
100 $ 68.73 10:49:31 AM NYSE 24019G201pvo
53 $ 68.73 10:49:31 AM NYSE 24019G201pvs
100 $ 68.74 10:50:39 AM NYSE 24019G201qm8
50 $ 68.74 10:50:39 AM NYSE 24019G201qma
6 $ 68.80 10:51:50 AM NYSE 24019G201r9g
89 $ 68.79 10:51:56 AM NYSE 24019G201rbo
44 $ 68.79 10:51:56 AM NYSE 24019G201rbq
11 $ 68.79 10:51:56 AM NYSE 24019G201rbs
26 $ 68.79 10:51:56 AM NYSE 24019G201rbu
100 $ 68.79 10:51:56 AM NYSE 24019G201rbw
100 $ 68.79 10:51:56 AM NYSE 24019G201rby
74 $ 68.79 10:51:56 AM NYSE 24019G201rc0
100 $ 68.79 10:51:56 AM NYSE 24019G201rc2
9 $ 68.77 10:52:43 AM NYSE 24019G201rzh
100 $ 68.77 10:52:43 AM NYSE 24019G201rzj
91 $ 68.77 10:52:43 AM NYSE 24019G201rzl
100 $ 68.76 10:52:53 AM NYSE 24019G201s38
48 $ 68.76 10:53:55 AM NYSE 24019G201svd
100 $ 68.79 10:55:22 AM NYSE 24019G201tm2
52 $ 68.79 10:55:23 AM NYSE 24019G201tm4
100 $ 68.79 10:55:23 AM NYSE 24019G201tm6
100 $ 68.79 10:55:23 AM NYSE 24019G201tm8
100 $ 68.79 10:55:23 AM NYSE 24019G201tma
100 $ 68.79 10:55:23 AM NYSE 24019G201tmc
100 $ 68.79 10:55:23 AM NYSE 24019G201tme
100 $ 68.79 10:55:43 AM NYSE 24019G201tyb
100 $ 68.80 10:56:44 AM NYSE 24019G201ui0
34 $ 68.80 10:56:44 AM NYSE 24019G201ui2
12 $ 68.80 10:56:56 AM NYSE 24019G201um3
66 $ 68.80 10:56:56 AM NYSE 24019G201um5
86 $ 68.80 10:56:59 AM NYSE 24019G201una
88 $ 68.80 10:57:00 AM NYSE 24019G201unc
61 $ 68.82 10:57:03 AM NYSE 24019G201up6
14 $ 68.82 10:57:03 AM NYSE 24019G201up8
39 $ 68.82 10:57:11 AM NYSE 24019G201urk
17 $ 68.82 10:57:11 AM NYSE 24019G201urm
83 $ 68.81 10:57:28 AM NYSE 24019G201uy3
13 $ 68.81 10:57:28 AM NYSE 24019G201uy5
32 $ 68.84 10:58:09 AM NYSE 24019G201vby
45 $ 68.86 10:58:09 AM NYSE 24019G201vc3
55 $ 68.86 10:58:09 AM NYSE 24019G201vc5
55 $ 68.86 10:58:15 AM NYSE 24019G201vdy
17 $ 68.86 10:58:15 AM NYSE 24019G201ve0
83 $ 68.83 10:58:18 AM NYSE 24019G201vf0
45 $ 68.85 10:59:12 AM NYSE 24019G201vrd
55 $ 68.81 10:59:15 AM NYSE 24019G201vsc
100 $ 68.82 10:59:30 AM NYSE 24019G201vwg
100 $ 68.81 10:59:36 AM NYSE 24019G201vy1
100 $ 68.81 11:00:05 AM NYSE 24019G201w79
100 $ 68.80 11:00:16 AM NYSE 24019G201wag
100 $ 68.74 11:00:28 AM NYSE 24019G201wg3
100 $ 68.72 11:02:15 AM NYSE 24019G201xa3
75 $ 68.72 11:02:15 AM NYSE 24019G201xa5
100 $ 68.72 11:02:23 AM NYSE 24019G201xd6
25 $ 68.72 11:02:23 AM NYSE 24019G201xd8
100 $ 68.74 11:03:03 AM NYSE 24019G201xrb
19 $ 68.74 11:03:03 AM NYSE 24019G201xrd
81 $ 68.74 11:03:03 AM NYSE 24019G201xrf
100 $ 68.74 11:03:03 AM NYSE 24019G201xrh
12 $ 68.69 11:03:40 AM NYSE 24019G201y4k
88 $ 68.69 11:03:40 AM NYSE 24019G201y4m
6 $ 68.68 11:04:26 AM NYSE 24019G201yoe
84 $ 68.68 11:04:26 AM NYSE 24019G201yog
94 $ 68.68 11:04:26 AM NYSE 24019G201yoi
16 $ 68.68 11:04:26 AM NYSE 24019G201yok
100 $ 68.68 11:04:26 AM NYSE 24019G201yom
23 $ 68.67 11:05:24 AM NYSE 24019G201z6n
43 $ 68.68 11:06:15 AM NYSE 24019G201ztb
100 $ 68.69 11:06:33 AM NYSE 24019G201zws
34 $ 68.69 11:06:33 AM NYSE 24019G201zwu
83 $ 68.69 11:06:33 AM NYSE 24019G201zww
100 $ 68.69 11:06:33 AM NYSE 24019G201zx2
17 $ 68.69 11:06:33 AM NYSE 24019G201zx4
100 $ 68.69 11:06:33 AM NYSE 24019G201zx6
100 $ 68.69 11:06:49 AM NYSE 24019G20202z
6 $ 68.71 11:07:20 AM NYSE 24019G2020bj
3 $ 68.71 11:07:20 AM NYSE 24019G2020bl
3 $ 68.71 11:07:20 AM NYSE 24019G2020bn
100 $ 68.70 11:07:36 AM NYSE 24019G2020fm
88 $ 68.70 11:07:36 AM NYSE 24019G2020fo
100 $ 68.70 11:07:36 AM NYSE 24019G2020fq
100 $ 68.67 11:08:12 AM NYSE 24019G2020ol
63 $ 68.66 11:08:18 AM NYSE 24019G2020qu
37 $ 68.66 11:08:30 AM NYSE 24019G2020tq
100 $ 68.68 11:09:27 AM NYSE 24019G2021bq
100 $ 68.68 11:09:27 AM NYSE 24019G2021bs
100 $ 68.68 11:09:27 AM NYSE 24019G2021bu
2 $ 68.73 11:11:40 AM NYSE 24019G2022rh
100 $ 68.73 11:11:40 AM NYSE 24019G2022rj
100 $ 68.75 11:11:53 AM NYSE 24019G2022wz
100 $ 68.75 11:11:53 AM NYSE 24019G2022x1
100 $ 68.75 11:11:53 AM NYSE 24019G2022x3
100 $ 68.75 11:11:53 AM NYSE 24019G2022x5
98 $ 68.75 11:11:53 AM NYSE 24019G2022x7
100 $ 68.75 11:11:53 AM NYSE 24019G2022x9
100 $ 68.76 11:12:01 AM NYSE 24019G20230b
100 $ 68.75 11:12:08 AM NYSE 24019G20232k
100 $ 68.74 11:12:14 AM NYSE 24019G20234f
100 $ 68.70 11:12:47 AM NYSE 24019G2023bi
86 $ 68.68 11:14:16 AM NYSE 24019G2023v6
100 $ 68.68 11:14:16 AM NYSE 24019G2023v8
100 $ 68.68 11:14:16 AM NYSE 24019G2023va
14 $ 68.68 11:14:16 AM NYSE 24019G2023vc
100 $ 68.68 11:14:49 AM NYSE 24019G202452
100 $ 68.68 11:14:49 AM NYSE 24019G202454
100 $ 68.66 11:15:12 AM NYSE 24019G20249l
100 $ 68.67 11:15:29 AM NYSE 24019G2024cb
63 $ 68.70 11:15:53 AM NYSE 24019G2024ip
57 $ 68.72 11:16:12 AM NYSE 24019G2024m4
37 $ 68.72 11:16:12 AM NYSE 24019G2024m6
54 $ 68.71 11:16:16 AM NYSE 24019G2024o7
43 $ 68.71 11:16:16 AM NYSE 24019G2024o9
46 $ 68.71 11:16:16 AM NYSE 24019G2024ob
2 $ 68.72 11:16:38 AM NYSE 24019G2024ss
98 $ 68.72 11:17:38 AM NYSE 24019G202581
100 $ 68.72 11:17:38 AM NYSE 24019G202583
11 $ 68.75 11:17:41 AM NYSE 24019G20258t
89 $ 68.75 11:17:41 AM NYSE 24019G20258v
100 $ 68.75 11:17:58 AM NYSE 24019G2025d6
100 $ 68.73 11:18:10 AM NYSE 24019G2025hk
50 $ 68.77 11:19:05 AM NYSE 24019G2025yk
1 $ 68.77 11:19:06 AM NYSE 24019G2025ym
34 $ 68.76 11:19:08 AM NYSE 24019G2025zb
100 $ 68.73 11:19:38 AM NYSE 24019G20267d
100 $ 68.73 11:19:38 AM NYSE 24019G20267f
15 $ 68.73 11:19:38 AM NYSE 24019G20267h
100 $ 68.72 11:20:31 AM NYSE 24019G2026m0
100 $ 68.72 11:20:31 AM NYSE 24019G2026m2
100 $ 68.74 11:20:41 AM NYSE 24019G2026p9
100 $ 68.75 11:20:50 AM NYSE 24019G2026sa
72 $ 68.75 11:21:02 AM NYSE 24019G2026wi
28 $ 68.75 11:21:02 AM NYSE 24019G2026wk
100 $ 68.73 11:21:37 AM NYSE 24019G20274d
100 $ 68.73 11:21:50 AM NYSE 24019G202783
39 $ 68.76 11:22:32 AM NYSE 24019G2027ik
12 $ 68.76 11:22:32 AM NYSE 24019G2027in
49 $ 68.76 11:23:15 AM NYSE 24019G2027r6
100 $ 68.76 11:23:15 AM NYSE 24019G2027r8
100 $ 68.76 11:23:15 AM NYSE 24019G2027ra
32 $ 68.78 11:24:23 AM NYSE 24019G20288q
34 $ 68.78 11:24:23 AM NYSE 24019G202890
34 $ 68.78 11:24:23 AM NYSE 24019G202892
82 $ 68.78 11:24:23 AM NYSE 24019G202894
18 $ 68.78 11:24:23 AM NYSE 24019G202896
63 $ 68.78 11:24:23 AM NYSE 24019G202898
76 $ 68.76 11:25:23 AM NYSE 24019G2028rt
37 $ 68.76 11:25:23 AM NYSE 24019G2028rv
100 $ 68.76 11:25:23 AM NYSE 24019G2028rx
3 $ 68.75 11:26:12 AM NYSE 24019G20295u
21 $ 68.75 11:26:18 AM NYSE 24019G202973
39 $ 68.75 11:26:18 AM NYSE 24019G202975
100 $ 68.75 11:26:18 AM NYSE 24019G202977
100 $ 68.75 11:26:18 AM NYSE 24019G202979
48 $ 68.75 11:26:26 AM NYSE 24019G20298v
61 $ 68.75 11:26:26 AM NYSE 24019G20298x
52 $ 68.75 11:26:40 AM NYSE 24019G2029cg
100 $ 68.74 11:26:49 AM NYSE 24019G2029et
1 $ 68.73 11:27:09 AM NYSE 24019G2029lc
100 $ 68.72 11:27:30 AM NYSE 24019G2029r7
99 $ 68.72 11:27:30 AM NYSE 24019G2029rk
56 $ 68.74 11:28:18 AM NYSE 24019G202a72
100 $ 68.74 11:28:18 AM NYSE 24019G202a74
29 $ 68.73 11:28:32 AM NYSE 24019G202aay
44 $ 68.73 11:28:32 AM NYSE 24019G202ab0
56 $ 68.74 11:28:46 AM NYSE 24019G202acr
15 $ 68.73 11:29:04 AM NYSE 24019G202ajt
100 $ 68.73 11:29:04 AM NYSE 24019G202ajv
9 $ 68.73 11:29:04 AM NYSE 24019G202ajx
91 $ 68.73 11:29:07 AM NYSE 24019G202akn
100 $ 68.71 11:30:31 AM NYSE 24019G202b5b
100 $ 68.71 11:30:31 AM NYSE 24019G202b5d
100 $ 68.71 11:30:31 AM NYSE 24019G202b5f
100 $ 68.71 11:30:31 AM NYSE 24019G202b5h
100 $ 68.67 11:31:06 AM NYSE 24019G202bfh
36 $ 68.67 11:31:06 AM NYSE 24019G202bfj
9 $ 68.67 11:31:06 AM NYSE 24019G202bfl
44 $ 68.66 11:31:55 AM NYSE 24019G202bvk
55 $ 68.66 11:31:55 AM NYSE 24019G202bvo
56 $ 68.66 11:31:55 AM NYSE 24019G202bvq
81 $ 68.64 11:32:01 AM NYSE 24019G202bxf
19 $ 68.63 11:32:05 AM NYSE 24019G202bza
100 $ 68.58 11:32:31 AM NYSE 24019G202c8s
93 $ 68.62 11:32:52 AM NYSE 24019G202cdl
7 $ 68.64 11:32:52 AM NYSE 24019G202cdo
100 $ 68.64 11:32:52 AM NYSE 24019G202cdq
100 $ 68.64 11:33:03 AM NYSE 24019G202cga
100 $ 68.62 11:33:20 AM NYSE 24019G202cmm
9 $ 68.63 11:33:28 AM NYSE 24019G202cq3
9 $ 68.63 11:33:28 AM NYSE 24019G202cq5
9 $ 68.63 11:33:28 AM NYSE 24019G202cq7
1 $ 68.63 11:33:28 AM NYSE 24019G202cq9
9 $ 68.63 11:33:28 AM NYSE 24019G202cqb
63 $ 68.63 11:33:28 AM NYSE 24019G202cqd
33 $ 68.63 11:34:17 AM NYSE 24019G202d47
18 $ 68.63 11:34:17 AM NYSE 24019G202d49
49 $ 68.63 11:34:17 AM NYSE 24019G202d4b
100 $ 68.61 11:34:30 AM NYSE 24019G202ddh
100 $ 68.57 11:34:59 AM NYSE 24019G202dpd
100 $ 68.59 11:35:12 AM NYSE 24019G202dtm
91 $ 68.60 11:35:24 AM NYSE 24019G202dwj
9 $ 68.60 11:35:24 AM NYSE 24019G202dwl
6 $ 68.60 11:35:58 AM NYSE 24019G202e5a
94 $ 68.60 11:35:58 AM NYSE 24019G202e5c
100 $ 68.60 11:36:11 AM NYSE 24019G202e8d
100 $ 68.63 11:37:56 AM NYSE 24019G202euq
100 $ 68.63 11:37:56 AM NYSE 24019G202eus
100 $ 68.63 11:37:56 AM NYSE 24019G202euu
100 $ 68.63 11:37:56 AM NYSE 24019G202euw
100 $ 68.63 11:37:56 AM NYSE 24019G202euy
100 $ 68.65 11:38:09 AM NYSE 24019G202ey3
100 $ 68.63 11:39:28 AM NYSE 24019G202foo
100 $ 68.63 11:39:28 AM NYSE 24019G202foq
100 $ 68.63 11:39:28 AM NYSE 24019G202fos
100 $ 68.63 11:39:28 AM NYSE 24019G202fou
100 $ 68.72 11:40:14 AM NYSE 24019G202fxy
100 $ 68.76 11:40:20 AM NYSE 24019G202fzc
100 $ 68.76 11:40:20 AM NYSE 24019G202fze
100 $ 68.74 11:41:13 AM NYSE 24019G202gew
100 $ 68.74 11:41:13 AM NYSE 24019G202gey
100 $ 68.72 11:41:41 AM NYSE 24019G202gke
100 $ 68.70 11:42:09 AM NYSE 24019G202gra
100 $ 68.72 11:42:33 AM NYSE 24019G202gxc
100 $ 68.73 11:43:14 AM NYSE 24019G202hb3
100 $ 68.72 11:44:09 AM NYSE 24019G202hmx
100 $ 68.72 11:44:09 AM NYSE 24019G202hn1
96 $ 68.72 11:44:46 AM NYSE 24019G202hvf
4 $ 68.72 11:44:46 AM NYSE 24019G202hvh
100 $ 68.72 11:46:31 AM NYSE 24019G202inz
100 $ 68.72 11:46:31 AM NYSE 24019G202io1
100 $ 68.72 11:46:31 AM NYSE 24019G202io3
100 $ 68.73 11:47:18 AM NYSE 24019G202ivz
100 $ 68.80 11:50:57 AM NYSE 24019G202kcw
100 $ 68.82 11:51:41 AM NYSE 24019G202kn4
100 $ 68.81 11:53:22 AM NYSE 24019G202l95
100 $ 68.81 11:53:22 AM NYSE 24019G202l97
100 $ 68.81 11:53:22 AM NYSE 24019G202l9b
100 $ 68.81 11:53:22 AM NYSE 24019G202l9d
100 $ 68.81 11:53:22 AM NYSE 24019G202l9f
100 $ 68.81 11:53:22 AM NYSE 24019G202l9h
100 $ 68.81 11:53:22 AM NYSE 24019G202l9j
100 $ 68.81 11:53:22 AM NYSE 24019G202l9l
100 $ 68.81 11:53:22 AM NYSE 24019G202l9n
100 $ 68.81 11:53:22 AM NYSE 24019G202l9p
100 $ 68.80 11:53:51 AM NYSE 24019G202lga
100 $ 68.77 11:54:45 AM NYSE 24019G202lsp
88 $ 68.76 11:54:54 AM NYSE 24019G202lwl
12 $ 68.76 11:54:54 AM NYSE 24019G202lwp
100 $ 68.78 11:56:45 AM NYSE 24019G202mi1
100 $ 68.78 11:56:45 AM NYSE 24019G202mi3
100 $ 68.78 11:56:45 AM NYSE 24019G202mi5
11 $ 68.79 11:57:54 AM NYSE 24019G202mzd
89 $ 68.79 11:57:54 AM NYSE 24019G202mzg
24 $ 68.78 11:58:25 AM NYSE 24019G202nby
2 $ 68.78 11:58:39 AM NYSE 24019G202neg
23 $ 68.78 11:58:39 AM NYSE 24019G202nei
51 $ 68.78 11:58:39 AM NYSE 24019G202nek
100 $ 68.81 11:59:38 AM NYSE 24019G202ns8
61 $ 68.82 11:59:46 AM NYSE 24019G202ntj
10 $ 68.84 12:00:57 PM NYSE 24019G202oaz
39 $ 68.84 12:00:57 PM NYSE 24019G202ob1
90 $ 68.84 12:00:57 PM NYSE 24019G202ob3
94 $ 68.85 12:01:53 PM NYSE 24019G202omz
100 $ 68.86 12:03:52 PM NYSE 24019G202pj0
100 $ 68.86 12:03:52 PM NYSE 24019G202pj2
6 $ 68.86 12:03:52 PM NYSE 24019G202pj4
100 $ 68.86 12:03:52 PM NYSE 24019G202pj6
81 $ 68.89 12:04:38 PM NYSE 24019G202pqx
100 $ 68.91 12:08:37 PM NYSE 24019G202re7
19 $ 68.90 12:08:52 PM NYSE 24019G202rg9
81 $ 68.90 12:08:52 PM NYSE 24019G202rgb
19 $ 68.90 12:08:52 PM NYSE 24019G202rgd
96 $ 68.90 12:08:52 PM NYSE 24019G202rgf
42 $ 68.90 12:08:52 PM NYSE 24019G202rgh
4 $ 68.90 12:08:52 PM NYSE 24019G202rgj
100 $ 68.90 12:08:52 PM NYSE 24019G202rgl
58 $ 68.90 12:08:52 PM NYSE 24019G202rgn
100 $ 68.90 12:08:52 PM NYSE 24019G202rgp
100 $ 68.90 12:08:52 PM NYSE 24019G202rgr
100 $ 68.89 12:08:59 PM NYSE 24019G202ri7
100 $ 68.91 12:10:48 PM NYSE 24019G202scy
100 $ 68.90 12:10:55 PM NYSE 24019G202sel
100 $ 68.89 12:11:06 PM NYSE 24019G202sha
100 $ 68.87 12:11:17 PM NYSE 24019G202slf
36 $ 68.85 12:11:38 PM NYSE 24019G202spi
1 $ 68.85 12:11:38 PM NYSE 24019G202spk
63 $ 68.85 12:11:38 PM NYSE 24019G202spm
100 $ 68.83 12:12:48 PM NYSE 24019G202t1d
1 $ 68.84 12:13:30 PM NYSE 24019G202t9g
16 $ 68.88 12:14:17 PM NYSE 24019G202tg5
100 $ 68.91 12:17:35 PM NYSE 24019G202upv
100 $ 68.91 12:17:35 PM NYSE 24019G202upx
83 $ 68.91 12:17:35 PM NYSE 24019G202upz
100 $ 68.91 12:17:35 PM NYSE 24019G202uq1
100 $ 68.89 12:18:41 PM NYSE 24019G202v30
100 $ 68.90 12:20:12 PM NYSE 24019G202w36
100 $ 68.90 12:20:12 PM NYSE 24019G202w38
100 $ 68.94 12:23:15 PM NYSE 24019G202x9y
78 $ 68.94 12:23:15 PM NYSE 24019G202xa0
100 $ 68.94 12:23:15 PM NYSE 24019G202xa2
100 $ 68.94 12:23:15 PM NYSE 24019G202xa4
22 $ 68.94 12:23:15 PM NYSE 24019G202xa6
100 $ 69.00 12:27:40 PM NYSE 24019G202z3p
100 $ 68.99 12:27:53 PM NYSE 24019G202z7v
46 $ 68.99 12:27:53 PM NYSE 24019G202z7x
100 $ 68.99 12:27:53 PM NYSE 24019G202z7z
100 $ 68.99 12:27:53 PM NYSE 24019G202z81
100 $ 68.99 12:27:53 PM NYSE 24019G202z83
20 $ 68.99 12:27:53 PM NYSE 24019G202z85
34 $ 68.99 12:27:53 PM NYSE 24019G202z87
5 $ 68.98 12:28:19 PM NYSE 24019G202zck
95 $ 68.98 12:28:19 PM NYSE 24019G202zcm
100 $ 69.00 12:29:05 PM NYSE 24019G202zn3
100 $ 68.99 12:29:54 PM NYSE 24019G202zvl
100 $ 69.05 12:31:57 PM NYSE 24019G2030t4
100 $ 69.05 12:31:57 PM NYSE 24019G2030t6
100 $ 69.04 12:32:14 PM NYSE 24019G2030zh
100 $ 69.03 12:32:48 PM NYSE 24019G203187
100 $ 69.02 12:33:07 PM NYSE 24019G2031ch
100 $ 69.05 12:33:30 PM NYSE 24019G2031iz
100 $ 69.07 12:33:42 PM NYSE 24019G2031kj
14 $ 69.09 12:34:07 PM NYSE 24019G2031ng
5 $ 69.09 12:34:07 PM NYSE 24019G2031ni
81 $ 69.09 12:34:07 PM NYSE 24019G2031nk
100 $ 69.11 12:36:35 PM NYSE 24019G2032e9
62 $ 69.15 12:38:08 PM NYSE 24019G20332k
38 $ 69.15 12:38:08 PM NYSE 24019G20332m
100 $ 69.16 12:38:24 PM NYSE 24019G203366
66 $ 69.16 12:39:47 PM NYSE 24019G2033ku
34 $ 69.16 12:39:47 PM NYSE 24019G2033l1
73 $ 69.16 12:40:05 PM NYSE 24019G2033q9
27 $ 69.16 12:40:05 PM NYSE 24019G2033qb
58 $ 69.14 12:40:10 PM NYSE 24019G2033rk
58 $ 69.11 12:40:34 PM NYSE 24019G2033xv
42 $ 69.11 12:40:34 PM NYSE 24019G2033y1
42 $ 69.11 12:40:34 PM NYSE 24019G2033y6
100 $ 69.09 12:40:37 PM NYSE 24019G2033z6
89 $ 69.07 12:40:49 PM NYSE 24019G20340h
11 $ 69.07 12:40:49 PM NYSE 24019G20340k
100 $ 69.09 12:41:24 PM NYSE 24019G20345w
100 $ 69.13 12:42:55 PM NYSE 24019G2034ja
1 $ 69.15 12:43:59 PM NYSE 24019G2034tl
70 $ 69.18 12:45:20 PM NYSE 24019G2035ca
99 $ 69.18 12:45:21 PM NYSE 24019G2035cc
100 $ 69.17 12:45:30 PM NYSE 24019G2035ga
30 $ 69.17 12:45:30 PM NYSE 24019G2035gf
100 $ 69.15 12:45:43 PM NYSE 24019G2035jr
100 $ 69.15 12:46:05 PM NYSE 24019G2035nu
100 $ 69.13 12:46:20 PM NYSE 24019G2035r1
100 $ 69.13 12:47:51 PM NYSE 24019G2036a3
100 $ 69.14 12:48:17 PM NYSE 24019G2036f7
100 $ 69.13 12:49:38 PM NYSE 24019G2036u3
100 $ 69.17 12:51:15 PM NYSE 24019G2037qe
100 $ 69.15 12:51:57 PM NYSE 24019G2037x4
100 $ 69.14 12:52:29 PM NYSE 24019G20382g
100 $ 69.13 12:52:57 PM NYSE 24019G20387i
36 $ 69.11 12:53:23 PM NYSE 24019G2038c9
36 $ 69.11 12:53:49 PM NYSE 24019G2038fv
64 $ 69.11 12:53:49 PM NYSE 24019G2038fx
64 $ 69.11 12:53:49 PM NYSE 24019G2038fz
82 $ 69.09 12:54:42 PM NYSE 24019G2038rs
18 $ 69.09 12:54:42 PM NYSE 24019G2038rw
100 $ 69.12 12:56:31 PM NYSE 24019G2039g4
60 $ 69.13 12:57:50 PM NYSE 24019G203a1k
40 $ 69.13 12:58:00 PM NYSE 24019G203a3r
100 $ 69.13 12:58:00 PM NYSE 24019G203a3t
100 $ 69.16 12:59:49 PM NYSE 24019G203arx
45 $ 69.16 12:59:49 PM NYSE 24019G203arz
54 $ 69.16 12:59:49 PM NYSE 24019G203as1
1 $ 69.16 12:59:49 PM NYSE 24019G203as3
100 $ 69.16 13:00:23 PM NYSE 24019G203ayb
100 $ 69.16 13:00:23 PM NYSE 24019G203ay9
4 $ 69.19 13:01:17 PM NYSE 24019G203b67
100 $ 69.17 13:02:38 PM NYSE 24019G203br6
100 $ 69.17 13:02:38 PM NYSE 24019G203br8
96 $ 69.17 13:02:38 PM NYSE 24019G203brb
100 $ 69.13 13:05:00 PM NYSE 24019G203ciy
100 $ 69.13 13:05:00 PM NYSE 24019G203cj0
100 $ 69.13 13:05:00 PM NYSE 24019G203cj2
100 $ 69.13 13:05:00 PM NYSE 24019G203cj4
100 $ 69.15 13:06:09 PM NYSE 24019G203cvn
100 $ 69.15 13:06:09 PM NYSE 24019G203cvp
100 $ 69.12 13:06:30 PM NYSE 24019G203czd
100 $ 69.16 13:09:31 PM NYSE 24019G203dx9
10 $ 69.16 13:09:31 PM NYSE 24019G203dxb
100 $ 69.16 13:09:31 PM NYSE 24019G203dxf
99 $ 69.16 13:09:31 PM NYSE 24019G203dxh
90 $ 69.16 13:09:31 PM NYSE 24019G203dxj
1 $ 69.16 13:09:31 PM NYSE 24019G203dxl
100 $ 69.19 13:10:57 PM NYSE 24019G203ebi
100 $ 69.19 13:10:57 PM NYSE 24019G203ebk
100 $ 69.19 13:11:51 PM NYSE 24019G203ekt
100 $ 69.25 13:15:35 PM NYSE 24019G203fug
91 $ 69.29 13:16:54 PM NYSE 24019G203g9j
100 $ 69.30 13:16:54 PM NYSE 24019G203g9l
100 $ 69.29 13:18:06 PM NYSE 24019G203gog
100 $ 69.29 13:18:06 PM NYSE 24019G203gok
100 $ 69.29 13:18:06 PM NYSE 24019G203goq
100 $ 69.29 13:18:06 PM NYSE 24019G203gos
100 $ 69.29 13:18:06 PM NYSE 24019G203gou
100 $ 69.29 13:18:06 PM NYSE 24019G203gow
100 $ 69.29 13:18:06 PM NYSE 24019G203goy
100 $ 69.29 13:18:06 PM NYSE 24019G203gp0
100 $ 69.28 13:19:10 PM NYSE 24019G203h2r
51 $ 69.29 13:20:25 PM NYSE 24019G203hh3
100 $ 69.29 13:20:25 PM NYSE 24019G203hha
49 $ 69.29 13:20:25 PM NYSE 24019G203hhc
100 $ 69.26 13:21:20 PM NYSE 24019G203hqc
100 $ 69.26 13:21:20 PM NYSE 24019G203hqe
100 $ 69.25 13:21:29 PM NYSE 24019G203hsb
100 $ 69.32 13:22:50 PM NYSE 24019G203ie9
12 $ 69.31 13:23:16 PM NYSE 24019G203ijy
88 $ 69.30 13:24:57 PM NYSE 24019G203jab
12 $ 69.30 13:24:58 PM NYSE 24019G203jad
9 $ 69.30 13:24:58 PM NYSE 24019G203jaf
32 $ 69.30 13:24:58 PM NYSE 24019G203jah
47 $ 69.30 13:24:58 PM NYSE 24019G203jaj
100 $ 69.30 13:24:58 PM NYSE 24019G203jal
100 $ 69.30 13:24:58 PM NYSE 24019G203jan
100 $ 69.31 13:26:12 PM NYSE 24019G203jlg
100 $ 69.31 13:26:12 PM NYSE 24019G203jli
100 $ 69.33 13:26:26 PM NYSE 24019G203joe
100 $ 69.32 13:26:43 PM NYSE 24019G203jqj
10 $ 69.35 13:27:54 PM NYSE 24019G203kbg
90 $ 69.35 13:27:54 PM NYSE 24019G203kbi
10 $ 69.39 13:29:41 PM NYSE 24019G203kx9
90 $ 69.40 13:30:32 PM NYSE 24019G203lbs
100 $ 69.40 13:30:32 PM NYSE 24019G203lbu
100 $ 69.40 13:30:32 PM NYSE 24019G203lbw
100 $ 69.40 13:30:32 PM NYSE 24019G203lby
100 $ 69.40 13:30:32 PM NYSE 24019G203lc0
100 $ 69.41 13:30:37 PM NYSE 24019G203ld0
100 $ 69.41 13:32:07 PM NYSE 24019G203ltd
100 $ 69.41 13:32:07 PM NYSE 24019G203ltf
100 $ 69.41 13:33:42 PM NYSE 24019G203mh7
100 $ 69.41 13:33:42 PM NYSE 24019G203mh9
100 $ 69.41 13:33:42 PM NYSE 24019G203mhb
30 $ 69.48 13:36:46 PM NYSE 24019G203nj6
67 $ 69.48 13:36:46 PM NYSE 24019G203nj8
3 $ 69.48 13:36:46 PM NYSE 24019G203njc
2 $ 69.48 13:36:46 PM NYSE 24019G203nje
27 $ 69.48 13:36:46 PM NYSE 24019G203njg
20 $ 69.50 13:36:55 PM NYSE 24019G203nm1
100 $ 69.49 13:37:05 PM NYSE 24019G203npa
100 $ 69.49 13:37:05 PM NYSE 24019G203npc
51 $ 69.49 13:37:05 PM NYSE 24019G203npe
100 $ 69.49 13:37:05 PM NYSE 24019G203npg
100 $ 69.49 13:37:05 PM NYSE 24019G203npi
100 $ 69.48 13:37:51 PM NYSE 24019G203ny3
100 $ 69.48 13:37:51 PM NYSE 24019G203ny5
100 $ 69.49 13:38:36 PM NYSE 24019G203od1
100 $ 69.52 13:39:04 PM NYSE 24019G203omp
100 $ 69.53 13:40:08 PM NYSE 24019G203oz2
100 $ 69.53 13:40:08 PM NYSE 24019G203oz4
100 $ 69.52 13:40:39 PM NYSE 24019G203p4c
100 $ 69.52 13:43:01 PM NYSE 24019G203q1b
100 $ 69.52 13:43:01 PM NYSE 24019G203q1d
100 $ 69.52 13:43:01 PM NYSE 24019G203q1f
100 $ 69.52 13:43:02 PM NYSE 24019G203q1h
100 $ 69.52 13:43:02 PM NYSE 24019G203q1j
100 $ 69.54 13:43:27 PM NYSE 24019G203q72
100 $ 69.53 13:43:32 PM NYSE 24019G203q7q
3 $ 69.57 13:45:35 PM NYSE 24019G203qwv
2 $ 69.57 13:45:41 PM NYSE 24019G203qyi
40 $ 69.57 13:45:41 PM NYSE 24019G203qyk
55 $ 69.57 13:45:41 PM NYSE 24019G203qym
35 $ 69.57 13:45:41 PM NYSE 24019G203qyo
34 $ 69.57 13:45:41 PM NYSE 24019G203qyq
31 $ 69.57 13:45:41 PM NYSE 24019G203qys
100 $ 69.61 13:46:40 PM NYSE 24019G203raf
100 $ 69.61 13:46:40 PM NYSE 24019G203rah
100 $ 69.58 13:46:45 PM NYSE 24019G203rby
40 $ 69.56 13:47:52 PM NYSE 24019G203rr6
60 $ 69.54 13:48:00 PM NYSE 24019G203ru2
100 $ 69.57 13:50:02 PM NYSE 24019G203so1
100 $ 69.57 13:50:02 PM NYSE 24019G203so3
100 $ 69.57 13:50:02 PM NYSE 24019G203so5
100 $ 69.57 13:50:02 PM NYSE 24019G203so7
77 $ 69.55 13:50:27 PM NYSE 24019G203stw
23 $ 69.55 13:50:27 PM NYSE 24019G203sty
100 $ 69.60 13:53:38 PM NYSE 24019G203tqh
100 $ 69.60 13:53:38 PM NYSE 24019G203tqj
100 $ 69.60 13:53:38 PM NYSE 24019G203tql
100 $ 69.60 13:53:38 PM NYSE 24019G203tqn
100 $ 69.60 13:53:38 PM NYSE 24019G203tqp
100 $ 69.62 13:53:58 PM NYSE 24019G203ttv
100 $ 69.64 13:54:51 PM NYSE 24019G203u6i
100 $ 69.66 13:56:08 PM NYSE 24019G203un7
100 $ 69.66 13:56:08 PM NYSE 24019G203un9
100 $ 69.66 13:56:08 PM NYSE 24019G203unb
79 $ 69.65 13:56:17 PM NYSE 24019G203up3
21 $ 69.65 13:56:17 PM NYSE 24019G203up5
100 $ 69.65 13:56:23 PM NYSE 24019G203upz
100 $ 69.68 13:56:58 PM NYSE 24019G203uvn
100 $ 69.67 13:57:05 PM NYSE 24019G203uwj
87 $ 69.67 13:57:15 PM NYSE 24019G203uy9
13 $ 69.67 13:57:15 PM NYSE 24019G203uyb
100 $ 69.66 13:57:19 PM NYSE 24019G203uzz
100 $ 69.70 13:57:59 PM NYSE 24019G203v7k
89 $ 69.69 13:58:02 PM NYSE 24019G203v8d
11 $ 69.69 13:58:02 PM NYSE 24019G203v8f
100 $ 69.71 13:59:33 PM NYSE 24019G203vs3
78 $ 69.69 14:00:11 PM NYSE 24019G203w3e
22 $ 69.68 14:00:17 PM NYSE 24019G203w4p
100 $ 69.68 14:00:17 PM NYSE 24019G203w4r
100 $ 69.70 14:00:28 PM NYSE 24019G203w6b
100 $ 69.71 14:00:32 PM NYSE 24019G203w6w
100 $ 69.71 14:01:20 PM NYSE 24019G203we0
100 $ 69.71 14:02:12 PM NYSE 24019G203wq4
100 $ 69.73 14:03:36 PM NYSE 24019G203xaw
100 $ 69.72 14:03:49 PM NYSE 24019G203xc4
95 $ 69.73 14:04:05 PM NYSE 24019G203xf9
95 $ 69.75 14:04:42 PM NYSE 24019G203xpq
5 $ 69.75 14:04:42 PM NYSE 24019G203xps
5 $ 69.75 14:04:42 PM NYSE 24019G203xpu
100 $ 69.73 14:05:04 PM NYSE 24019G203xvc
100 $ 69.80 14:07:30 PM NYSE 24019G203ysk
100 $ 69.79 14:08:01 PM NYSE 24019G203yzf
93 $ 69.80 14:09:43 PM NYSE 24019G203zma
7 $ 69.80 14:09:43 PM NYSE 24019G203zmc
100 $ 69.79 14:09:51 PM NYSE 24019G203zoo
100 $ 69.82 14:10:21 PM NYSE 24019G203zwj
100 $ 69.81 14:10:27 PM NYSE 24019G203zxh
100 $ 69.81 14:10:43 PM NYSE 24019G204019
100 $ 69.80 14:11:56 PM NYSE 24019G2041dp
100 $ 69.81 14:13:06 PM NYSE 24019G2041qz
100 $ 69.79 14:13:38 PM NYSE 24019G2041xq
100 $ 69.80 14:14:22 PM NYSE 24019G2042do
100 $ 69.81 14:15:22 PM NYSE 24019G2042rm
100 $ 69.81 14:15:53 PM NYSE 24019G2042w9
100 $ 69.81 14:16:17 PM NYSE 24019G20431i
100 $ 69.80 14:17:04 PM NYSE 24019G2043bd
100 $ 69.81 14:17:50 PM NYSE 24019G2043lt
100 $ 69.81 14:17:50 PM NYSE 24019G2043lv
100 $ 69.79 14:18:01 PM NYSE 24019G2043qz
100 $ 69.78 14:18:11 PM NYSE 24019G2043tw
100 $ 69.76 14:18:25 PM NYSE 24019G20443e
100 $ 69.76 14:18:40 PM NYSE 24019G20447n
100 $ 69.74 14:19:11 PM NYSE 24019G2044i7
100 $ 69.71 14:19:13 PM NYSE 24019G2044jq
100 $ 69.72 14:20:14 PM NYSE 24019G20453l
68 $ 69.71 14:20:19 PM NYSE 24019G20454r
32 $ 69.71 14:20:19 PM NYSE 24019G20454t
100 $ 69.69 14:20:37 PM NYSE 24019G2045ck
100 $ 69.69 14:20:49 PM NYSE 24019G2045ev
92 $ 69.68 14:21:45 PM NYSE 24019G2045qa
8 $ 69.68 14:21:45 PM NYSE 24019G2045qc
45 $ 69.68 14:22:43 PM NYSE 24019G20467n
21 $ 69.68 14:22:43 PM NYSE 24019G20467p
21 $ 69.68 14:22:43 PM NYSE 24019G20467r
13 $ 69.68 14:22:43 PM NYSE 24019G20467t
100 $ 69.65 14:22:45 PM NYSE 24019G20468r
100 $ 69.65 14:23:03 PM NYSE 24019G2046cm
100 $ 69.63 14:23:28 PM NYSE 24019G2046kq
100 $ 69.61 14:23:47 PM NYSE 24019G2046qn
100 $ 69.60 14:25:05 PM NYSE 24019G20478g
100 $ 69.59 14:25:31 PM NYSE 24019G2047hd
100 $ 69.59 14:25:43 PM NYSE 24019G2047kv
100 $ 69.59 14:26:34 PM NYSE 24019G2047wl
100 $ 69.61 14:27:12 PM NYSE 24019G20485y
100 $ 69.61 14:27:32 PM NYSE 24019G2048bl
100 $ 69.63 14:27:56 PM NYSE 24019G2048h4
100 $ 69.63 14:29:08 PM NYSE 24019G2049o6
3 $ 69.59 14:29:17 PM NYSE 24019G2049t7
97 $ 69.59 14:29:17 PM NYSE 24019G2049te
46 $ 69.57 14:29:39 PM NYSE 24019G204a1d
54 $ 69.57 14:29:41 PM NYSE 24019G204a2o
100 $ 69.54 14:29:47 PM NYSE 24019G204a6v
100 $ 69.55 14:30:30 PM NYSE 24019G204akt
100 $ 69.54 14:30:40 PM NYSE 24019G204anj
100 $ 69.51 14:30:57 PM NYSE 24019G204asq
100 $ 69.50 14:31:56 PM NYSE 24019G204bc1
100 $ 69.54 14:34:06 PM NYSE 24019G204cae
100 $ 69.53 14:34:13 PM NYSE 24019G204cca
100 $ 69.52 14:34:18 PM NYSE 24019G204cdd
100 $ 69.51 14:34:57 PM NYSE 24019G204cqe
100 $ 69.52 14:35:15 PM NYSE 24019G204cvy
67 $ 69.50 14:35:22 PM NYSE 24019G204d02
33 $ 69.50 14:35:22 PM NYSE 24019G204d05
100 $ 69.49 14:35:25 PM NYSE 24019G204d1a
100 $ 69.52 14:36:18 PM NYSE 24019G204de1
100 $ 69.53 14:36:51 PM NYSE 24019G204dl2
89 $ 69.54 14:37:25 PM NYSE 24019G204dsh
11 $ 69.54 14:37:25 PM NYSE 24019G204dsj
100 $ 69.54 14:37:59 PM NYSE 24019G204e1c
100 $ 69.54 14:38:16 PM NYSE 24019G204e50
100 $ 69.55 14:39:53 PM NYSE 24019G204f0u
100 $ 69.54 14:40:20 PM NYSE 24019G204faj
100 $ 69.52 14:40:29 PM NYSE 24019G204fds
100 $ 69.50 14:41:15 PM NYSE 24019G204fqn
78 $ 69.48 14:41:30 PM NYSE 24019G204fua
22 $ 69.48 14:41:30 PM NYSE 24019G204fuc
100 $ 69.47 14:41:32 PM NYSE 24019G204fuk
100 $ 69.50 14:41:50 PM NYSE 24019G204g0t
100 $ 69.49 14:42:52 PM NYSE 24019G204ghb
58 $ 69.47 14:43:01 PM NYSE 24019G204gm9
42 $ 69.47 14:43:01 PM NYSE 24019G204gmb
100 $ 69.47 14:43:18 PM NYSE 24019G204gqx
89 $ 69.48 14:43:48 PM NYSE 24019G204gxl
11 $ 69.47 14:43:48 PM NYSE 24019G204gxp
100 $ 69.46 14:43:52 PM NYSE 24019G204gzs
100 $ 69.47 14:44:34 PM NYSE 24019G204h96
100 $ 69.46 14:45:05 PM NYSE 24019G204hhj
100 $ 69.45 14:45:36 PM NYSE 24019G204hsx
89 $ 69.45 14:45:49 PM NYSE 24019G204hwo
11 $ 69.46 14:45:56 PM NYSE 24019G204hyl
100 $ 69.46 14:45:59 PM NYSE 24019G204hzk
100 $ 69.45 14:46:47 PM NYSE 24019G204ib1
100 $ 69.44 14:47:19 PM NYSE 24019G204iia
100 $ 69.43 14:47:33 PM NYSE 24019G204io6
100 $ 69.41 14:47:49 PM NYSE 24019G204iv1
100 $ 69.43 14:48:37 PM NYSE 24019G204j8a
100 $ 69.45 14:49:00 PM NYSE 24019G204jem
100 $ 69.42 14:49:53 PM NYSE 24019G204jq3
100 $ 69.43 14:51:33 PM NYSE 24019G204kfg
100 $ 69.42 14:52:31 PM NYSE 24019G204l8p
100 $ 69.41 14:52:54 PM NYSE 24019G204lf0
100 $ 69.40 14:53:03 PM NYSE 24019G204ljy
100 $ 69.41 14:53:27 PM NYSE 24019G204lpk
100 $ 69.45 14:54:55 PM NYSE 24019G204m8s
100 $ 69.49 14:56:19 PM NYSE 24019G204mvp
100 $ 69.49 14:56:19 PM NYSE 24019G204mvr
100 $ 69.50 14:57:04 PM NYSE 24019G204n84
98 $ 69.49 14:57:17 PM NYSE 24019G204nc9
2 $ 69.49 14:57:17 PM NYSE 24019G204ncb
100 $ 69.49 14:58:07 PM NYSE 24019G204npc
100 $ 69.49 14:58:07 PM NYSE 24019G204npi
100 $ 69.54 14:59:09 PM NYSE 24019G204oaq
100 $ 69.54 14:59:09 PM NYSE 24019G204oas
100 $ 69.54 14:59:09 PM NYSE 24019G204oau
53 $ 69.54 14:59:56 PM NYSE 24019G204oq3
20 $ 69.54 15:00:07 PM NYSE 24019G204ow1
47 $ 69.54 15:00:07 PM NYSE 24019G204ow7
57 $ 69.54 15:00:07 PM NYSE 24019G204owb
23 $ 69.54 15:00:07 PM NYSE 24019G204owd
5 $ 69.53 15:01:19 PM NYSE 24019G204pen
100 $ 69.53 15:01:19 PM NYSE 24019G204pf1
38 $ 69.53 15:01:19 PM NYSE 24019G204pf3
57 $ 69.53 15:01:19 PM NYSE 24019G204pf7
100 $ 69.53 15:01:19 PM NYSE 24019G204pf9
100 $ 69.51 15:01:59 PM NYSE 24019G204prr
60 $ 69.55 15:02:24 PM NYSE 24019G204q34
22 $ 69.55 15:02:24 PM NYSE 24019G204q36
18 $ 69.55 15:02:24 PM NYSE 24019G204q38
100 $ 69.54 15:02:27 PM NYSE 24019G204q3o
100 $ 69.54 15:02:34 PM NYSE 24019G204q4q
100 $ 69.58 15:03:21 PM NYSE 24019G204qlh
100 $ 69.58 15:03:26 PM NYSE 24019G204qmt
100 $ 69.58 15:03:47 PM NYSE 24019G204qwo
100 $ 69.57 15:04:00 PM NYSE 24019G204r28
100 $ 69.58 15:04:53 PM NYSE 24019G204rkq
92 $ 69.57 15:04:58 PM NYSE 24019G204rn4
100 $ 69.58 15:06:41 PM NYSE 24019G204sis
8 $ 69.58 15:06:41 PM NYSE 24019G204siy
100 $ 69.58 15:06:41 PM NYSE 24019G204sj7
100 $ 69.64 15:08:50 PM NYSE 24019G204ujs
100 $ 69.64 15:08:50 PM NYSE 24019G204uk1
100 $ 69.64 15:08:50 PM NYSE 24019G204uk4
100 $ 69.64 15:08:50 PM NYSE 24019G204uk8
100 $ 69.64 15:08:50 PM NYSE 24019G204uka
100 $ 69.64 15:09:40 PM NYSE 24019G204uyr
100 $ 69.64 15:09:40 PM NYSE 24019G204uyt
100 $ 69.63 15:09:51 PM NYSE 24019G204v11
100 $ 69.62 15:10:05 PM NYSE 24019G204v74
100 $ 69.61 15:10:08 PM NYSE 24019G204v9a
50 $ 69.62 15:10:42 PM NYSE 24019G204vih
50 $ 69.62 15:10:42 PM NYSE 24019G204vij
78 $ 69.60 15:11:21 PM NYSE 24019G204vua
100 $ 69.60 15:11:40 PM NYSE 24019G204vzm
22 $ 69.60 15:11:40 PM NYSE 24019G204vzq
100 $ 69.64 15:13:12 PM NYSE 24019G204wuv
100 $ 69.64 15:13:12 PM NYSE 24019G204wv0
100 $ 69.64 15:13:12 PM NYSE 24019G204wv3
100 $ 69.63 15:13:32 PM NYSE 24019G204x1l
100 $ 69.62 15:13:46 PM NYSE 24019G204x5k
100 $ 69.65 15:13:57 PM NYSE 24019G204xdj
9 $ 69.67 15:14:31 PM NYSE 24019G204xt1
10 $ 69.67 15:14:31 PM NYSE 24019G204xt3
24 $ 69.67 15:14:45 PM NYSE 24019G204xvt
57 $ 69.67 15:14:45 PM NYSE 24019G204xvv
100 $ 69.67 15:14:45 PM NYSE 24019G204xvx
100 $ 69.69 15:15:42 PM NYSE 24019G204yfc
100 $ 69.69 15:15:49 PM NYSE 24019G204yhn
100 $ 69.67 15:16:05 PM NYSE 24019G204yn6
100 $ 69.67 15:16:58 PM NYSE 24019G204z1w
100 $ 69.66 15:17:25 PM NYSE 24019G204zbp
100 $ 69.69 15:18:51 PM NYSE 24019G20507a
100 $ 69.69 15:18:51 PM NYSE 24019G20507h
100 $ 69.69 15:18:51 PM NYSE 24019G20507k
100 $ 69.69 15:18:51 PM NYSE 24019G20507o
100 $ 69.71 15:19:58 PM NYSE 24019G2050s3
100 $ 69.71 15:19:58 PM NYSE 24019G2050s5
100 $ 69.71 15:19:58 PM NYSE 24019G2050s7
28 $ 69.70 15:20:32 PM NYSE 24019G20513h
14 $ 69.70 15:20:32 PM NYSE 24019G20513j
58 $ 69.70 15:20:32 PM NYSE 24019G20513l
45 $ 69.69 15:20:50 PM NYSE 24019G2051cc
55 $ 69.69 15:20:50 PM NYSE 24019G2051ce
14 $ 69.68 15:21:11 PM NYSE 24019G2051m2
3 $ 69.68 15:21:16 PM NYSE 24019G2051nv
83 $ 69.68 15:21:17 PM NYSE 24019G2051o9
100 $ 69.66 15:21:29 PM NYSE 24019G2051wx
100 $ 69.66 15:21:55 PM NYSE 24019G20529i
100 $ 69.65 15:22:22 PM NYSE 24019G2052jg
100 $ 69.67 15:23:01 PM NYSE 24019G205347
100 $ 69.67 15:23:01 PM NYSE 24019G205349
100 $ 69.67 15:23:45 PM NYSE 24019G2053kb
100 $ 69.67 15:23:45 PM NYSE 24019G2053k6
100 $ 69.66 15:24:02 PM NYSE 24019G2053ug
100 $ 69.65 15:24:23 PM NYSE 24019G20542t
79 $ 69.65 15:25:27 PM NYSE 24019G2054lt
21 $ 69.65 15:25:27 PM NYSE 24019G2054lv
19 $ 69.65 15:25:27 PM NYSE 24019G2054lx
81 $ 69.65 15:25:27 PM NYSE 24019G2054lz
100 $ 69.68 15:25:53 PM NYSE 24019G2054t2
100 $ 69.68 15:25:53 PM NYSE 24019G2054t4
100 $ 69.69 15:26:00 PM NYSE 24019G2054v9
100 $ 69.68 15:26:13 PM NYSE 24019G20550o
100 $ 69.70 15:27:13 PM NYSE 24019G2055gd
35 $ 69.70 15:27:13 PM NYSE 24019G2055gf
65 $ 69.70 15:27:13 PM NYSE 24019G2055gh
100 $ 69.70 15:27:13 PM NYSE 24019G2055gj
100 $ 69.71 15:27:44 PM NYSE 24019G2055pv
100 $ 69.71 15:27:44 PM NYSE 24019G2055pz
80 $ 69.71 15:27:59 PM NYSE 24019G2055wj
20 $ 69.71 15:27:59 PM NYSE 24019G2055wm
60 $ 69.72 15:28:58 PM NYSE 24019G2056d6
40 $ 69.72 15:28:58 PM NYSE 24019G2056d8
100 $ 69.72 15:28:58 PM NYSE 24019G2056da
100 $ 69.72 15:28:58 PM NYSE 24019G2056dc
100 $ 69.72 15:28:58 PM NYSE 24019G2056df
100 $ 69.71 15:29:14 PM NYSE 24019G2056gq
100 $ 69.70 15:29:19 PM NYSE 24019G2056ig
100 $ 69.69 15:30:07 PM NYSE 24019G2056x3
100 $ 69.69 15:30:07 PM NYSE 24019G2056x5
100 $ 69.69 15:30:07 PM NYSE 24019G2056x7
100 $ 69.69 15:30:07 PM NYSE 24019G2056x9
30 $ 69.68 15:30:19 PM NYSE 24019G20571r
70 $ 69.68 15:30:28 PM NYSE 24019G20573k
100 $ 69.65 15:31:23 PM NYSE 24019G2057lf
100 $ 69.65 15:31:23 PM NYSE 24019G2057lh
100 $ 69.65 15:31:23 PM NYSE 24019G2057lj
100 $ 69.65 15:31:23 PM NYSE 24019G2057ll
100 $ 69.65 15:31:49 PM NYSE 24019G2057um
100 $ 69.65 15:31:49 PM NYSE 24019G2057uo
81 $ 69.68 15:32:10 PM NYSE 24019G20581s
100 $ 69.68 15:32:10 PM NYSE 24019G20581u
69 $ 69.70 15:32:37 PM NYSE 24019G2058bd
19 $ 69.70 15:32:37 PM NYSE 24019G2058bf
33 $ 69.71 15:33:07 PM NYSE 24019G2058lu
31 $ 69.71 15:33:07 PM NYSE 24019G2058lw
100 $ 69.71 15:33:07 PM NYSE 24019G2058ly
100 $ 69.71 15:33:07 PM NYSE 24019G2058m1
67 $ 69.71 15:33:07 PM NYSE 24019G2058m3
75 $ 69.72 15:33:21 PM NYSE 24019G2058rb
25 $ 69.72 15:33:21 PM NYSE 24019G2058rd
100 $ 69.72 15:33:27 PM NYSE 24019G2058sx
25 $ 69.72 15:33:34 PM NYSE 24019G2058uo
75 $ 69.72 15:33:44 PM NYSE 24019G2058xi
100 $ 69.74 15:35:11 PM NYSE 24019G205a09
100 $ 69.74 15:35:11 PM NYSE 24019G205a0b
100 $ 69.74 15:35:11 PM NYSE 24019G205a0d
100 $ 69.74 15:35:11 PM NYSE 24019G205a0f
100 $ 69.74 15:35:11 PM NYSE 24019G205a0h
100 $ 69.74 15:35:11 PM NYSE 24019G205a0j
100 $ 69.73 15:35:24 PM NYSE 24019G205a6q
27 $ 69.77 15:36:16 PM NYSE 24019G205as1
38 $ 69.77 15:36:17 PM NYSE 24019G205as6
27 $ 69.77 15:36:17 PM NYSE 24019G205as8
100 $ 69.77 15:36:17 PM NYSE 24019G205asa
8 $ 69.77 15:36:17 PM NYSE 24019G205asc
100 $ 69.77 15:36:17 PM NYSE 24019G205ase
100 $ 69.77 15:36:17 PM NYSE 24019G205asg
100 $ 69.78 15:36:55 PM NYSE 24019G205bpt
7 $ 69.78 15:36:55 PM NYSE 24019G205bpv
93 $ 69.80 15:37:34 PM NYSE 24019G205c5t
100 $ 69.80 15:37:34 PM NYSE 24019G205c5w
100 $ 69.80 15:37:34 PM NYSE 24019G205c5y
100 $ 69.80 15:37:34 PM NYSE 24019G205c60
100 $ 69.80 15:37:34 PM NYSE 24019G205c62
1 $ 69.79 15:37:50 PM NYSE 24019G205cfp
99 $ 69.79 15:37:52 PM NYSE 24019G205cgj
100 $ 69.79 15:37:52 PM NYSE 24019G205cgo
91 $ 69.76 15:38:09 PM NYSE 24019G205cp5
9 $ 69.76 15:38:09 PM NYSE 24019G205cp7
100 $ 69.73 15:38:17 PM NYSE 24019G205ctr
100 $ 69.73 15:38:37 PM NYSE 24019G205d56
9 $ 69.72 15:39:03 PM NYSE 24019G205ded
91 $ 69.72 15:39:03 PM NYSE 24019G205def
100 $ 69.72 15:39:38 PM NYSE 24019G205e32
100 $ 69.72 15:39:38 PM NYSE 24019G205e35
100 $ 69.72 15:39:38 PM NYSE 24019G205e3a
100 $ 69.72 15:39:39 PM NYSE 24019G205e3c
100 $ 69.71 15:39:42 PM NYSE 24019G205e5h
100 $ 69.70 15:40:16 PM NYSE 24019G205eq3
100 $ 69.70 15:40:16 PM NYSE 24019G205eq5
93 $ 69.68 15:40:42 PM NYSE 24019G205f3d
7 $ 69.68 15:40:42 PM NYSE 24019G205f3k
70 $ 69.72 15:41:27 PM NYSE 24019G205fnl
20 $ 69.72 15:41:27 PM NYSE 24019G205fnn
10 $ 69.72 15:41:27 PM NYSE 24019G205fnp
100 $ 69.72 15:41:27 PM NYSE 24019G205fnr
100 $ 69.72 15:41:27 PM NYSE 24019G205fnt
400 $ 69.70 15:44:10 PM NYSE 24019G205i46
28 $ 69.66 15:44:59 PM NYSE 24019G205iwx
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 POSQKBBDCBKKDDBRecent 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