REG - CRH PLC - Transaction in Own Shares
26/01/2024 09:15
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20240126:nRSZ0635Ba&default-theme=true
RNS Number : 0635B CRH PLC 26 January 2024
26(th) January 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 25(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
93,000 $70.2169 $70.79 $68.81 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 691,695,492 ordinary shares in issue (excluding
treasury shares). CRH will also hold 41,202,710 of its ordinary shares in
treasury, which represents 5.622 % 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 25 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: 25(th) January 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $70.2169 93,000
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 $ 69.21 09:30:01 AM NYSE 24025G200f46
100 $ 68.81 09:30:18 AM NYSE 24025G200fkn
100 $ 68.95 09:30:28 AM NYSE 24025G200fx1
100 $ 68.96 09:30:39 AM NYSE 24025G200g60
76 $ 69.00 09:31:00 AM NYSE 24025G200hps
100 $ 69.00 09:31:00 AM NYSE 24025G200hpu
24 $ 69.00 09:31:00 AM NYSE 24025G200hpw
100 $ 69.00 09:31:20 AM NYSE 24025G200i7n
100 $ 69.04 09:31:28 AM NYSE 24025G200iah
100 $ 68.99 09:31:39 AM NYSE 24025G200iic
100 $ 69.00 09:31:53 AM NYSE 24025G200isb
100 $ 69.02 09:32:07 AM NYSE 24025G200ix8
100 $ 69.01 09:32:39 AM NYSE 24025G200j70
100 $ 69.01 09:32:39 AM NYSE 24025G200j72
100 $ 68.95 09:32:46 AM NYSE 24025G200jg9
94 $ 68.95 09:32:46 AM NYSE 24025G200jgb
6 $ 68.95 09:32:46 AM NYSE 24025G200jgd
173 $ 69.00 09:33:31 AM NYSE 24025G200k4f
127 $ 69.00 09:33:31 AM NYSE 24025G200k4h
100 $ 68.99 09:33:50 AM NYSE 24025G200kb7
99 $ 69.09 09:33:55 AM NYSE 24025G200kdk
99 $ 69.09 09:33:55 AM NYSE 24025G200kdm
1 $ 69.09 09:33:55 AM NYSE 24025G200kdo
100 $ 69.09 09:33:55 AM NYSE 24025G200kdq
1 $ 69.08 09:34:00 AM NYSE 24025G200kfk
62 $ 69.14 09:34:38 AM NYSE 24025G200kxj
38 $ 69.26 09:35:02 AM NYSE 24025G200l9d
10 $ 69.26 09:35:02 AM NYSE 24025G200l9f
58 $ 69.26 09:35:02 AM NYSE 24025G200l9h
100 $ 69.26 09:35:02 AM NYSE 24025G200l9j
100 $ 69.25 09:35:02 AM NYSE 24025G200l9l
32 $ 69.25 09:35:02 AM NYSE 24025G200l9n
100 $ 69.25 09:35:02 AM NYSE 24025G200l9p
100 $ 69.21 09:35:33 AM NYSE 24025G200lv6
100 $ 69.21 09:35:33 AM NYSE 24025G200lv8
84 $ 69.21 09:35:33 AM NYSE 24025G200lva
16 $ 69.21 09:35:33 AM NYSE 24025G200lvc
40 $ 69.17 09:35:45 AM NYSE 24025G200m26
60 $ 69.17 09:35:45 AM NYSE 24025G200m28
100 $ 69.17 09:36:03 AM NYSE 24025G200m7j
100 $ 69.17 09:36:18 AM NYSE 24025G200mfk
100 $ 69.23 09:37:05 AM NYSE 24025G200n1a
100 $ 69.23 09:37:05 AM NYSE 24025G200n1c
100 $ 69.23 09:37:10 AM NYSE 24025G200n2i
100 $ 69.23 09:37:10 AM NYSE 24025G200n2l
100 $ 69.23 09:37:10 AM NYSE 24025G200n2n
100 $ 69.28 09:37:56 AM NYSE 24025G200nhq
100 $ 69.28 09:37:56 AM NYSE 24025G200nhs
100 $ 69.28 09:37:56 AM NYSE 24025G200nhu
19 $ 69.27 09:38:02 AM NYSE 24025G200nki
81 $ 69.28 09:38:29 AM NYSE 24025G200nvm
53 $ 69.28 09:38:29 AM NYSE 24025G200nvo
100 $ 69.28 09:38:29 AM NYSE 24025G200nvq
47 $ 69.28 09:38:29 AM NYSE 24025G200nvs
100 $ 69.26 09:38:39 AM NYSE 24025G200nzy
100 $ 69.24 09:38:55 AM NYSE 24025G200o74
100 $ 69.24 09:38:55 AM NYSE 24025G200o76
73 $ 69.18 09:39:09 AM NYSE 24025G200obl
27 $ 69.19 09:39:43 AM NYSE 24025G200osj
19 $ 69.19 09:39:43 AM NYSE 24025G200osl
100 $ 69.19 09:39:43 AM NYSE 24025G200osn
81 $ 69.19 09:39:43 AM NYSE 24025G200osp
100 $ 69.19 09:39:43 AM NYSE 24025G200osr
100 $ 69.16 09:39:53 AM NYSE 24025G200oyt
100 $ 69.14 09:39:53 AM NYSE 24025G200oyw
100 $ 69.15 09:40:07 AM NYSE 24025G200p5p
100 $ 69.19 09:40:38 AM NYSE 24025G200pgh
88 $ 69.20 09:40:47 AM NYSE 24025G200pir
7 $ 69.23 09:41:02 AM NYSE 24025G200pni
12 $ 69.23 09:41:02 AM NYSE 24025G200pnk
91 $ 69.23 09:41:02 AM NYSE 24025G200pno
2 $ 69.21 09:41:18 AM NYSE 24025G200pro
66 $ 69.21 09:41:18 AM NYSE 24025G200prq
34 $ 69.21 09:41:18 AM NYSE 24025G200prs
100 $ 69.21 09:41:18 AM NYSE 24025G200pru
100 $ 69.15 09:41:43 AM NYSE 24025G200pyg
100 $ 69.15 09:41:43 AM NYSE 24025G200pyi
100 $ 69.15 09:41:43 AM NYSE 24025G200pyk
61 $ 69.13 09:41:59 AM NYSE 24025G200q5x
39 $ 69.13 09:41:59 AM NYSE 24025G200q5z
100 $ 69.13 09:42:04 AM NYSE 24025G200q76
100 $ 69.13 09:42:24 AM NYSE 24025G200qdu
93 $ 69.12 09:42:45 AM NYSE 24025G200qmm
100 $ 69.12 09:42:45 AM NYSE 24025G200qmo
7 $ 69.12 09:42:46 AM NYSE 24025G200qmq
100 $ 69.13 09:43:33 AM NYSE 24025G200r4x
44 $ 69.13 09:43:33 AM NYSE 24025G200r4z
56 $ 69.17 09:43:50 AM NYSE 24025G200rei
100 $ 69.17 09:43:50 AM NYSE 24025G200rek
100 $ 69.17 09:43:50 AM NYSE 24025G200rem
100 $ 69.17 09:43:50 AM NYSE 24025G200reo
100 $ 69.15 09:43:56 AM NYSE 24025G200rgy
1 $ 69.18 09:44:22 AM NYSE 24025G200rod
99 $ 69.18 09:44:22 AM NYSE 24025G200rof
100 $ 69.12 09:44:23 AM NYSE 24025G200rou
81 $ 69.14 09:44:30 AM NYSE 24025G200rr0
54 $ 69.14 09:44:37 AM NYSE 24025G200rs7
19 $ 69.14 09:44:37 AM NYSE 24025G200rs9
46 $ 69.15 09:44:45 AM NYSE 24025G200ruu
54 $ 69.15 09:44:45 AM NYSE 24025G200ruq
46 $ 69.15 09:44:45 AM NYSE 24025G200rus
100 $ 69.12 09:45:00 AM NYSE 24025G200ryr
100 $ 69.14 09:45:03 AM NYSE 24025G200s0v
100 $ 69.24 09:45:44 AM NYSE 24025G200sev
100 $ 69.24 09:46:05 AM NYSE 24025G200slh
100 $ 69.23 09:46:10 AM NYSE 24025G200smk
100 $ 69.25 09:46:38 AM NYSE 24025G200sus
100 $ 69.27 09:46:59 AM NYSE 24025G200t2s
100 $ 69.32 09:47:18 AM NYSE 24025G200t8h
1 $ 69.32 09:47:18 AM NYSE 24025G200t8j
99 $ 69.32 09:47:18 AM NYSE 24025G200t8l
100 $ 69.36 09:47:58 AM NYSE 24025G200tj5
100 $ 69.36 09:47:58 AM NYSE 24025G200tj7
100 $ 69.34 09:48:05 AM NYSE 24025G200tmp
100 $ 69.34 09:48:28 AM NYSE 24025G200tyo
100 $ 69.32 09:48:58 AM NYSE 24025G200uam
100 $ 69.32 09:48:58 AM NYSE 24025G200uao
100 $ 69.32 09:49:07 AM NYSE 24025G200ucy
7 $ 69.35 09:49:11 AM NYSE 24025G200uew
93 $ 69.36 09:49:58 AM NYSE 24025G200ure
100 $ 69.36 09:49:58 AM NYSE 24025G200urg
100 $ 69.36 09:49:58 AM NYSE 24025G200uri
28 $ 69.34 09:50:04 AM NYSE 24025G200utf
72 $ 69.34 09:50:04 AM NYSE 24025G200utj
100 $ 69.39 09:50:35 AM NYSE 24025G200v2z
75 $ 69.39 09:50:35 AM NYSE 24025G200v31
25 $ 69.39 09:50:35 AM NYSE 24025G200v33
100 $ 69.43 09:51:02 AM NYSE 24025G200vb3
100 $ 69.49 09:51:18 AM NYSE 24025G200vis
100 $ 69.52 09:51:39 AM NYSE 24025G200vp5
100 $ 69.51 09:51:40 AM NYSE 24025G200vpf
100 $ 69.53 09:52:25 AM NYSE 24025G200w1i
100 $ 69.53 09:52:25 AM NYSE 24025G200w1k
100 $ 69.49 09:52:48 AM NYSE 24025G200w7g
100 $ 69.49 09:52:48 AM NYSE 24025G200w7i
100 $ 69.53 09:52:56 AM NYSE 24025G200wa9
91 $ 69.58 09:53:42 AM NYSE 24025G200wpd
9 $ 69.57 09:53:50 AM NYSE 24025G200wwh
100 $ 69.57 09:53:50 AM NYSE 24025G200wwj
100 $ 69.57 09:53:53 AM NYSE 24025G200wx0
100 $ 69.64 09:54:38 AM NYSE 24025G200x7u
100 $ 69.64 09:54:38 AM NYSE 24025G200x7w
100 $ 69.60 09:55:03 AM NYSE 24025G200xik
100 $ 69.61 09:55:37 AM NYSE 24025G200xu5
38 $ 69.61 09:55:37 AM NYSE 24025G200xu7
62 $ 69.61 09:55:37 AM NYSE 24025G200xu9
100 $ 69.61 09:55:37 AM NYSE 24025G200xub
100 $ 69.54 09:55:49 AM NYSE 24025G200xxh
100 $ 69.53 09:55:50 AM NYSE 24025G200xxj
100 $ 69.51 09:55:59 AM NYSE 24025G200xz7
100 $ 69.49 09:56:11 AM NYSE 24025G200y2p
100 $ 69.48 09:56:40 AM NYSE 24025G200yb0
100 $ 69.46 09:57:00 AM NYSE 24025G200yhi
100 $ 69.49 09:57:08 AM NYSE 24025G200yl2
100 $ 69.49 09:57:38 AM NYSE 24025G200yzq
100 $ 69.54 09:58:11 AM NYSE 24025G200z83
44 $ 69.55 09:58:24 AM NYSE 24025G200zbl
56 $ 69.55 09:58:43 AM NYSE 24025G200zhd
100 $ 69.55 09:58:43 AM NYSE 24025G200zhf
100 $ 69.54 09:58:50 AM NYSE 24025G200zin
100 $ 69.56 09:59:01 AM NYSE 24025G200zl1
100 $ 69.56 09:59:10 AM NYSE 24025G200zmm
55 $ 69.56 09:59:29 AM NYSE 24025G200zqc
45 $ 69.56 09:59:29 AM NYSE 24025G200zqe
100 $ 69.59 10:00:05 AM NYSE 24025G200zyv
11 $ 69.60 10:00:35 AM NYSE 24025G20107x
89 $ 69.60 10:00:35 AM NYSE 24025G20107z
100 $ 69.60 10:00:55 AM NYSE 24025G2010co
100 $ 69.58 10:00:59 AM NYSE 24025G2010do
100 $ 69.60 10:01:31 AM NYSE 24025G2010o5
100 $ 69.60 10:01:31 AM NYSE 24025G2010o7
100 $ 69.61 10:01:53 AM NYSE 24025G2010wx
100 $ 69.61 10:02:03 AM NYSE 24025G20110y
100 $ 69.59 10:02:15 AM NYSE 24025G2011bb
100 $ 69.59 10:02:45 AM NYSE 24025G2011mx
100 $ 69.59 10:03:06 AM NYSE 24025G2011vw
99 $ 69.57 10:03:20 AM NYSE 24025G20121c
1 $ 69.57 10:03:20 AM NYSE 24025G20121e
100 $ 69.56 10:03:26 AM NYSE 24025G20123z
100 $ 69.56 10:03:34 AM NYSE 24025G201281
100 $ 69.61 10:04:22 AM NYSE 24025G2012tf
12 $ 69.62 10:04:27 AM NYSE 24025G2012vk
6 $ 69.62 10:04:27 AM NYSE 24025G2012vm
82 $ 69.62 10:04:30 AM NYSE 24025G2012wl
100 $ 69.65 10:04:42 AM NYSE 24025G20132z
100 $ 69.67 10:05:02 AM NYSE 24025G2013cd
100 $ 69.70 10:05:13 AM NYSE 24025G2013gw
71 $ 69.69 10:05:25 AM NYSE 24025G2013n8
29 $ 69.69 10:05:25 AM NYSE 24025G2013na
100 $ 69.72 10:05:34 AM NYSE 24025G2013so
100 $ 69.68 10:05:55 AM NYSE 24025G201412
100 $ 69.68 10:06:38 AM NYSE 24025G2014p2
100 $ 69.70 10:06:51 AM NYSE 24025G2014sy
100 $ 69.68 10:06:59 AM NYSE 24025G2014w0
100 $ 69.68 10:07:47 AM NYSE 24025G2015i4
100 $ 69.75 10:08:41 AM NYSE 24025G20165p
100 $ 69.75 10:08:41 AM NYSE 24025G20165r
100 $ 69.77 10:08:53 AM NYSE 24025G201681
100 $ 69.81 10:10:07 AM NYSE 24025G201726
100 $ 69.81 10:10:07 AM NYSE 24025G201728
100 $ 69.81 10:10:07 AM NYSE 24025G20172a
100 $ 69.81 10:10:09 AM NYSE 24025G201732
1 $ 69.85 10:10:22 AM NYSE 24025G2017a0
99 $ 69.86 10:10:22 AM NYSE 24025G2017a4
100 $ 69.87 10:10:32 AM NYSE 24025G2017f4
100 $ 69.87 10:10:45 AM NYSE 24025G2017mh
100 $ 69.90 10:10:52 AM NYSE 24025G2017qe
30 $ 69.91 10:11:05 AM NYSE 24025G2017xa
70 $ 69.91 10:11:10 AM NYSE 24025G2017z8
100 $ 69.93 10:11:25 AM NYSE 24025G201865
100 $ 69.94 10:11:56 AM NYSE 24025G2018ji
100 $ 69.91 10:12:01 AM NYSE 24025G2018oc
2 $ 69.99 10:12:57 AM NYSE 24025G2019a1
98 $ 69.99 10:13:19 AM NYSE 24025G2019gw
100 $ 69.99 10:13:19 AM NYSE 24025G2019gy
100 $ 70.00 10:13:28 AM NYSE 24025G2019ke
100 $ 69.99 10:13:55 AM NYSE 24025G2019ti
100 $ 69.93 10:14:07 AM NYSE 24025G2019yk
100 $ 69.93 10:14:15 AM NYSE 24025G201a1t
100 $ 69.92 10:14:33 AM NYSE 24025G201a82
100 $ 69.92 10:15:23 AM NYSE 24025G201asd
100 $ 69.90 10:15:59 AM NYSE 24025G201bai
100 $ 69.88 10:16:02 AM NYSE 24025G201bcb
15 $ 69.90 10:16:35 AM NYSE 24025G201bm5
100 $ 69.89 10:17:02 AM NYSE 24025G201bz4
85 $ 69.89 10:17:02 AM NYSE 24025G201bz7
100 $ 69.90 10:17:17 AM NYSE 24025G201c4k
5 $ 69.93 10:17:35 AM NYSE 24025G201c9h
45 $ 69.94 10:17:36 AM NYSE 24025G201cb2
1 $ 69.94 10:17:41 AM NYSE 24025G201cd5
30 $ 69.94 10:17:41 AM NYSE 24025G201cd7
19 $ 69.94 10:17:41 AM NYSE 24025G201cd9
25 $ 69.93 10:17:45 AM NYSE 24025G201cey
75 $ 69.93 10:17:47 AM NYSE 24025G201cgx
100 $ 69.92 10:17:48 AM NYSE 24025G201chn
100 $ 69.88 10:18:11 AM NYSE 24025G201crq
100 $ 69.90 10:18:20 AM NYSE 24025G201cvs
100 $ 69.86 10:18:38 AM NYSE 24025G201d3q
55 $ 69.87 10:19:05 AM NYSE 24025G201dfh
22 $ 69.92 10:20:03 AM NYSE 24025G201dwh
23 $ 69.92 10:20:03 AM NYSE 24025G201dwj
100 $ 69.92 10:20:03 AM NYSE 24025G201dwl
100 $ 69.94 10:20:25 AM NYSE 24025G201e46
50 $ 69.93 10:20:30 AM NYSE 24025G201e5u
50 $ 69.93 10:20:30 AM NYSE 24025G201e5w
100 $ 69.95 10:20:42 AM NYSE 24025G201ean
100 $ 69.95 10:20:47 AM NYSE 24025G201ebh
100 $ 69.94 10:20:57 AM NYSE 24025G201eel
100 $ 69.91 10:21:27 AM NYSE 24025G201eqp
100 $ 69.89 10:21:58 AM NYSE 24025G201f7k
89 $ 69.94 10:22:22 AM NYSE 24025G201fm4
11 $ 69.93 10:22:22 AM NYSE 24025G201fm6
100 $ 69.89 10:22:45 AM NYSE 24025G201fvz
76 $ 69.87 10:22:55 AM NYSE 24025G201g3t
24 $ 69.89 10:23:52 AM NYSE 24025G201gmx
67 $ 69.89 10:23:52 AM NYSE 24025G201gmz
100 $ 69.90 10:24:19 AM NYSE 24025G201gvm
33 $ 69.90 10:24:19 AM NYSE 24025G201gvo
3 $ 69.89 10:24:33 AM NYSE 24025G201h13
97 $ 69.89 10:24:33 AM NYSE 24025G201h15
100 $ 69.97 10:25:50 AM NYSE 24025G201htg
100 $ 70.04 10:26:16 AM NYSE 24025G201i2w
100 $ 70.04 10:26:27 AM NYSE 24025G201i6b
100 $ 70.03 10:26:41 AM NYSE 24025G201ibx
99 $ 70.08 10:27:13 AM NYSE 24025G201ir7
1 $ 70.08 10:27:13 AM NYSE 24025G201ir9
100 $ 70.08 10:27:37 AM NYSE 24025G201j0z
23 $ 70.07 10:27:46 AM NYSE 24025G201j4w
10 $ 70.07 10:27:50 AM NYSE 24025G201j7c
100 $ 70.10 10:28:13 AM NYSE 24025G201jgr
67 $ 70.10 10:28:13 AM NYSE 24025G201jgt
100 $ 70.10 10:28:24 AM NYSE 24025G201jkb
100 $ 70.09 10:28:56 AM NYSE 24025G201jw8
100 $ 70.13 10:29:24 AM NYSE 24025G201k71
100 $ 70.13 10:29:33 AM NYSE 24025G201kac
100 $ 70.16 10:30:08 AM NYSE 24025G201klc
100 $ 70.14 10:30:12 AM NYSE 24025G201kmw
100 $ 70.13 10:30:55 AM NYSE 24025G201l5g
90 $ 70.16 10:30:59 AM NYSE 24025G201l9n
100 $ 70.15 10:31:04 AM NYSE 24025G201lbu
10 $ 70.15 10:31:04 AM NYSE 24025G201lbw
100 $ 70.17 10:31:09 AM NYSE 24025G201le3
44 $ 70.16 10:31:16 AM NYSE 24025G201lja
34 $ 70.16 10:31:16 AM NYSE 24025G201ljc
22 $ 70.16 10:31:17 AM NYSE 24025G201ljh
100 $ 70.15 10:31:27 AM NYSE 24025G201lng
100 $ 70.14 10:31:29 AM NYSE 24025G201lob
32 $ 70.14 10:32:16 AM NYSE 24025G201m4c
41 $ 70.22 10:32:27 AM NYSE 24025G201m71
68 $ 70.22 10:32:27 AM NYSE 24025G201m73
59 $ 70.22 10:32:27 AM NYSE 24025G201m75
100 $ 70.24 10:32:38 AM NYSE 24025G201mb5
66 $ 70.25 10:32:51 AM NYSE 24025G201mem
34 $ 70.25 10:32:51 AM NYSE 24025G201meo
100 $ 70.23 10:32:59 AM NYSE 24025G201mgr
62 $ 70.20 10:33:15 AM NYSE 24025G201moe
38 $ 70.20 10:33:16 AM NYSE 24025G201moi
100 $ 70.18 10:33:22 AM NYSE 24025G201msm
100 $ 70.16 10:33:29 AM NYSE 24025G201mue
100 $ 70.15 10:34:01 AM NYSE 24025G201n65
100 $ 70.12 10:34:48 AM NYSE 24025G201nke
2 $ 70.09 10:34:56 AM NYSE 24025G201nmm
98 $ 70.09 10:35:07 AM NYSE 24025G201nra
100 $ 70.09 10:35:07 AM NYSE 24025G201nrd
100 $ 70.08 10:35:50 AM NYSE 24025G201oau
100 $ 70.08 10:36:30 AM NYSE 24025G201orr
100 $ 70.13 10:37:03 AM NYSE 24025G201p6p
100 $ 70.09 10:37:22 AM NYSE 24025G201pdm
100 $ 70.09 10:37:31 AM NYSE 24025G201pgd
98 $ 70.09 10:37:59 AM NYSE 24025G201pot
100 $ 70.09 10:38:07 AM NYSE 24025G201pqt
2 $ 70.09 10:38:07 AM NYSE 24025G201pqx
100 $ 70.12 10:38:27 AM NYSE 24025G201pxm
100 $ 70.12 10:38:39 AM NYSE 24025G201q0z
100 $ 70.12 10:38:45 AM NYSE 24025G201q4p
100 $ 70.16 10:39:01 AM NYSE 24025G201qba
100 $ 70.18 10:39:07 AM NYSE 24025G201qd9
100 $ 70.17 10:39:15 AM NYSE 24025G201qgq
100 $ 70.20 10:39:41 AM NYSE 24025G201qoc
100 $ 70.23 10:39:55 AM NYSE 24025G201qs1
100 $ 70.22 10:40:38 AM NYSE 24025G201rg9
100 $ 70.21 10:40:52 AM NYSE 24025G201rkc
100 $ 70.17 10:41:01 AM NYSE 24025G201rr0
100 $ 70.18 10:41:32 AM NYSE 24025G201ryq
100 $ 70.17 10:41:45 AM NYSE 24025G201s3z
70 $ 70.19 10:42:45 AM NYSE 24025G201sm1
30 $ 70.19 10:42:45 AM NYSE 24025G201sm3
100 $ 70.18 10:43:12 AM NYSE 24025G201sva
8 $ 70.18 10:43:16 AM NYSE 24025G201sxo
8 $ 70.18 10:43:18 AM NYSE 24025G201sya
100 $ 70.18 10:44:01 AM NYSE 24025G201tfn
84 $ 70.18 10:44:01 AM NYSE 24025G201tfp
100 $ 70.22 10:44:17 AM NYSE 24025G201tm3
100 $ 70.23 10:44:50 AM NYSE 24025G201tvl
100 $ 70.25 10:44:57 AM NYSE 24025G201tyk
100 $ 70.21 10:45:10 AM NYSE 24025G201u2q
100 $ 70.16 10:45:17 AM NYSE 24025G201u5l
100 $ 70.09 10:45:33 AM NYSE 24025G201ucm
88 $ 70.07 10:46:05 AM NYSE 24025G201uli
12 $ 70.10 10:46:28 AM NYSE 24025G201usa
100 $ 70.10 10:46:28 AM NYSE 24025G201usc
100 $ 70.11 10:47:30 AM NYSE 24025G201vdq
100 $ 70.10 10:47:53 AM NYSE 24025G201vt3
100 $ 70.09 10:47:59 AM NYSE 24025G201vxh
100 $ 70.04 10:48:13 AM NYSE 24025G201w7c
44 $ 70.05 10:48:46 AM NYSE 24025G201wmf
56 $ 70.05 10:48:47 AM NYSE 24025G201wmo
100 $ 70.04 10:48:53 AM NYSE 24025G201wqo
100 $ 70.03 10:49:03 AM NYSE 24025G201wtr
100 $ 70.01 10:49:26 AM NYSE 24025G201x35
100 $ 70.00 10:49:50 AM NYSE 24025G201xau
100 $ 69.96 10:50:13 AM NYSE 24025G201xla
100 $ 69.97 10:51:09 AM NYSE 24025G201y3x
100 $ 70.05 10:52:19 AM NYSE 24025G201yno
100 $ 70.05 10:52:19 AM NYSE 24025G201ynq
100 $ 70.05 10:52:19 AM NYSE 24025G201yns
100 $ 70.05 10:52:19 AM NYSE 24025G201ynu
100 $ 70.06 10:52:28 AM NYSE 24025G201yrj
100 $ 70.01 10:53:03 AM NYSE 24025G201z5y
100 $ 70.01 10:53:29 AM NYSE 24025G201zfd
100 $ 70.01 10:53:29 AM NYSE 24025G201zff
100 $ 69.98 10:54:00 AM NYSE 24025G201zrq
99 $ 70.02 10:54:26 AM NYSE 24025G201zzm
1 $ 70.01 10:54:33 AM NYSE 24025G20200s
100 $ 70.01 10:54:33 AM NYSE 24025G20200u
26 $ 70.01 10:54:34 AM NYSE 24025G202011
74 $ 70.01 10:54:34 AM NYSE 24025G202013
64 $ 70.00 10:55:34 AM NYSE 24025G2020rn
100 $ 70.00 10:55:34 AM NYSE 24025G2020rp
36 $ 70.00 10:55:34 AM NYSE 24025G2020rr
100 $ 70.04 10:56:06 AM NYSE 24025G20217b
100 $ 70.04 10:56:06 AM NYSE 24025G20217f
100 $ 70.04 10:56:38 AM NYSE 24025G2021k5
100 $ 70.04 10:56:38 AM NYSE 24025G2021k7
100 $ 70.02 10:56:53 AM NYSE 24025G2021ow
100 $ 70.02 10:57:07 AM NYSE 24025G2021us
100 $ 70.04 10:57:15 AM NYSE 24025G2021ww
100 $ 70.03 10:57:27 AM NYSE 24025G20223v
27 $ 70.01 10:57:45 AM NYSE 24025G2022ce
100 $ 70.09 10:59:01 AM NYSE 24025G202336
73 $ 70.09 10:59:02 AM NYSE 24025G202338
25 $ 70.09 10:59:02 AM NYSE 24025G20233a
75 $ 70.09 10:59:02 AM NYSE 24025G20233c
29 $ 70.10 10:59:31 AM NYSE 24025G2023d5
71 $ 70.10 11:00:09 AM NYSE 24025G2023re
100 $ 70.10 11:00:09 AM NYSE 24025G2023rg
100 $ 70.10 11:00:09 AM NYSE 24025G2023ri
29 $ 70.10 11:00:09 AM NYSE 24025G2023rk
71 $ 70.10 11:00:09 AM NYSE 24025G2023rn
100 $ 70.09 11:00:25 AM NYSE 24025G2023xh
100 $ 70.10 11:00:32 AM NYSE 24025G2023z5
78 $ 70.09 11:00:38 AM NYSE 24025G20241c
22 $ 70.09 11:00:38 AM NYSE 24025G20241e
100 $ 70.09 11:00:58 AM NYSE 24025G202476
100 $ 70.07 11:01:21 AM NYSE 24025G2024ez
100 $ 70.03 11:01:35 AM NYSE 24025G2024lj
100 $ 70.04 11:01:38 AM NYSE 24025G2024mf
100 $ 70.05 11:01:53 AM NYSE 24025G2024qp
100 $ 70.08 11:02:36 AM NYSE 24025G20256a
72 $ 70.12 11:03:06 AM NYSE 24025G2025lt
28 $ 70.12 11:03:06 AM NYSE 24025G2025lv
100 $ 70.12 11:03:12 AM NYSE 24025G2025pl
100 $ 70.12 11:03:21 AM NYSE 24025G2025t5
100 $ 70.12 11:03:28 AM NYSE 24025G2025x8
100 $ 70.10 11:03:34 AM NYSE 24025G20261v
55 $ 70.10 11:03:54 AM NYSE 24025G20267v
100 $ 70.10 11:03:56 AM NYSE 24025G202683
45 $ 70.10 11:03:56 AM NYSE 24025G202685
2 $ 70.10 11:04:28 AM NYSE 24025G2026in
75 $ 70.12 11:04:45 AM NYSE 24025G2026p0
82 $ 70.13 11:05:30 AM NYSE 24025G20277h
23 $ 70.13 11:05:30 AM NYSE 24025G20277j
18 $ 70.13 11:05:30 AM NYSE 24025G20277l
100 $ 70.15 11:06:01 AM NYSE 24025G2027ip
12 $ 70.12 11:06:06 AM NYSE 24025G2027m9
88 $ 70.12 11:06:06 AM NYSE 24025G2027mb
100 $ 70.09 11:06:24 AM NYSE 24025G2027su
18 $ 70.09 11:06:36 AM NYSE 24025G2027um
10 $ 70.09 11:06:36 AM NYSE 24025G2027uo
72 $ 70.10 11:07:01 AM NYSE 24025G202800
68 $ 70.10 11:07:01 AM NYSE 24025G202802
32 $ 70.10 11:07:01 AM NYSE 24025G202804
100 $ 70.13 11:07:23 AM NYSE 24025G202882
100 $ 70.12 11:07:47 AM NYSE 24025G2028dj
100 $ 70.13 11:08:50 AM NYSE 24025G2028yf
100 $ 70.13 11:08:50 AM NYSE 24025G2028yh
100 $ 70.13 11:09:00 AM NYSE 24025G202922
100 $ 70.12 11:09:15 AM NYSE 24025G20297p
100 $ 70.11 11:09:23 AM NYSE 24025G20299o
100 $ 70.13 11:09:39 AM NYSE 24025G2029e7
100 $ 70.12 11:09:46 AM NYSE 24025G2029fj
100 $ 70.12 11:10:03 AM NYSE 24025G2029ju
100 $ 70.10 11:10:16 AM NYSE 24025G2029nw
100 $ 70.11 11:10:25 AM NYSE 24025G2029qh
100 $ 70.10 11:10:35 AM NYSE 24025G2029ty
100 $ 70.07 11:10:45 AM NYSE 24025G2029w8
7 $ 70.14 11:11:37 AM NYSE 24025G202a95
93 $ 70.14 11:11:37 AM NYSE 24025G202a97
17 $ 70.14 11:11:46 AM NYSE 24025G202ad6
14 $ 70.15 11:11:47 AM NYSE 24025G202ado
83 $ 70.15 11:11:47 AM NYSE 24025G202adq
86 $ 70.16 11:11:48 AM NYSE 24025G202adv
100 $ 70.15 11:11:59 AM NYSE 24025G202ahr
100 $ 70.19 11:12:25 AM NYSE 24025G202anu
100 $ 70.21 11:13:09 AM NYSE 24025G202b36
100 $ 70.21 11:14:06 AM NYSE 24025G202bfb
100 $ 70.24 11:14:52 AM NYSE 24025G202bvm
100 $ 70.24 11:14:52 AM NYSE 24025G202bvo
100 $ 70.20 11:15:00 AM NYSE 24025G202bxt
100 $ 70.20 11:15:18 AM NYSE 24025G202c2q
100 $ 70.24 11:15:52 AM NYSE 24025G202cfm
97 $ 70.27 11:16:33 AM NYSE 24025G202cud
3 $ 70.29 11:17:09 AM NYSE 24025G202d50
70 $ 70.29 11:17:09 AM NYSE 24025G202d52
30 $ 70.29 11:17:26 AM NYSE 24025G202d9z
38 $ 70.29 11:17:27 AM NYSE 24025G202da1
40 $ 70.29 11:17:27 AM NYSE 24025G202da3
100 $ 70.29 11:17:27 AM NYSE 24025G202dai
100 $ 70.29 11:17:27 AM NYSE 24025G202dak
22 $ 70.29 11:17:27 AM NYSE 24025G202dam
100 $ 70.28 11:17:54 AM NYSE 24025G202dim
100 $ 70.28 11:18:26 AM NYSE 24025G202dsj
100 $ 70.28 11:18:26 AM NYSE 24025G202dsl
100 $ 70.26 11:18:37 AM NYSE 24025G202dw3
100 $ 70.26 11:19:11 AM NYSE 24025G202e7t
100 $ 70.25 11:19:24 AM NYSE 24025G202eai
100 $ 70.27 11:19:57 AM NYSE 24025G202ekm
74 $ 70.25 11:20:22 AM NYSE 24025G202esj
1 $ 70.26 11:20:51 AM NYSE 24025G202f15
100 $ 70.30 11:21:14 AM NYSE 24025G202fbs
100 $ 70.30 11:21:14 AM NYSE 24025G202fbu
25 $ 70.30 11:21:14 AM NYSE 24025G202fbw
100 $ 70.30 11:21:14 AM NYSE 24025G202fby
100 $ 70.30 11:21:14 AM NYSE 24025G202fc0
1 $ 70.28 11:21:29 AM NYSE 24025G202feu
99 $ 70.28 11:21:29 AM NYSE 24025G202few
100 $ 70.29 11:21:59 AM NYSE 24025G202fmq
60 $ 70.29 11:22:27 AM NYSE 24025G202fv9
14 $ 70.29 11:22:27 AM NYSE 24025G202fv5
86 $ 70.29 11:22:27 AM NYSE 24025G202fv7
40 $ 70.29 11:22:28 AM NYSE 24025G202fvb
100 $ 70.29 11:22:35 AM NYSE 24025G202fww
75 $ 70.31 11:22:52 AM NYSE 24025G202g09
25 $ 70.31 11:22:52 AM NYSE 24025G202g0b
100 $ 70.32 11:22:56 AM NYSE 24025G202g1h
22 $ 70.33 11:23:39 AM NYSE 24025G202gaz
78 $ 70.33 11:23:39 AM NYSE 24025G202gb1
100 $ 70.30 11:23:43 AM NYSE 24025G202gdy
16 $ 70.29 11:24:03 AM NYSE 24025G202glt
84 $ 70.29 11:24:05 AM NYSE 24025G202gmt
100 $ 70.29 11:25:00 AM NYSE 24025G202h5k
100 $ 70.29 11:25:00 AM NYSE 24025G202h5m
100 $ 70.29 11:25:29 AM NYSE 24025G202hec
100 $ 70.27 11:25:35 AM NYSE 24025G202hgj
100 $ 70.26 11:25:54 AM NYSE 24025G202hpm
100 $ 70.26 11:26:10 AM NYSE 24025G202hsq
58 $ 70.25 11:26:29 AM NYSE 24025G202hxd
42 $ 70.25 11:26:29 AM NYSE 24025G202hxf
72 $ 70.24 11:26:35 AM NYSE 24025G202hyg
28 $ 70.24 11:26:53 AM NYSE 24025G202i37
95 $ 70.24 11:26:53 AM NYSE 24025G202i39
5 $ 70.23 11:27:02 AM NYSE 24025G202i5g
38 $ 70.23 11:27:02 AM NYSE 24025G202i5i
31 $ 70.23 11:27:02 AM NYSE 24025G202i5k
31 $ 70.23 11:27:02 AM NYSE 24025G202i5m
28 $ 70.23 11:27:07 AM NYSE 24025G202i70
30 $ 70.23 11:27:12 AM NYSE 24025G202i91
24 $ 70.23 11:27:54 AM NYSE 24025G202ijq
100 $ 70.23 11:27:56 AM NYSE 24025G202ik4
18 $ 70.23 11:27:56 AM NYSE 24025G202ik6
100 $ 70.21 11:28:02 AM NYSE 24025G202ir9
100 $ 70.21 11:28:15 AM NYSE 24025G202ivv
100 $ 70.18 11:28:43 AM NYSE 24025G202j7a
100 $ 70.20 11:29:07 AM NYSE 24025G202jea
100 $ 70.19 11:29:23 AM NYSE 24025G202jib
100 $ 70.20 11:30:00 AM NYSE 24025G202jr2
100 $ 70.20 11:30:02 AM NYSE 24025G202jrr
100 $ 70.22 11:30:42 AM NYSE 24025G202k2u
100 $ 70.20 11:31:11 AM NYSE 24025G202ka9
100 $ 70.21 11:31:42 AM NYSE 24025G202khb
8 $ 70.21 11:31:42 AM NYSE 24025G202khd
92 $ 70.20 11:32:07 AM NYSE 24025G202kop
100 $ 70.20 11:32:07 AM NYSE 24025G202kor
100 $ 70.20 11:32:07 AM NYSE 24025G202kou
100 $ 70.19 11:32:32 AM NYSE 24025G202kuo
100 $ 70.21 11:32:55 AM NYSE 24025G202ky7
100 $ 70.20 11:33:01 AM NYSE 24025G202kzp
100 $ 70.25 11:34:26 AM NYSE 24025G202lpi
100 $ 70.25 11:34:26 AM NYSE 24025G202lpk
100 $ 70.25 11:34:26 AM NYSE 24025G202lpm
100 $ 70.25 11:34:26 AM NYSE 24025G202lpg
100 $ 70.23 11:34:49 AM NYSE 24025G202lul
100 $ 70.22 11:34:53 AM NYSE 24025G202lx4
100 $ 70.13 11:35:02 AM NYSE 24025G202m05
100 $ 70.15 11:35:08 AM NYSE 24025G202m2r
100 $ 70.19 11:35:39 AM NYSE 24025G202mav
100 $ 70.21 11:36:09 AM NYSE 24025G202mjb
100 $ 70.21 11:36:17 AM NYSE 24025G202mkw
100 $ 70.19 11:36:58 AM NYSE 24025G202mup
100 $ 70.18 11:37:01 AM NYSE 24025G202mv8
100 $ 70.17 11:37:26 AM NYSE 24025G202n12
100 $ 70.18 11:38:08 AM NYSE 24025G202ndy
98 $ 70.18 11:38:08 AM NYSE 24025G202ne2
2 $ 70.18 11:38:08 AM NYSE 24025G202ne8
100 $ 70.23 11:38:40 AM NYSE 24025G202no5
100 $ 70.23 11:39:22 AM NYSE 24025G202nv1
100 $ 70.23 11:39:22 AM NYSE 24025G202nv3
100 $ 70.24 11:40:34 AM NYSE 24025G202okz
100 $ 70.24 11:40:34 AM NYSE 24025G202ol1
100 $ 70.24 11:40:34 AM NYSE 24025G202ol3
100 $ 70.24 11:40:34 AM NYSE 24025G202ol5
66 $ 70.24 11:40:40 AM NYSE 24025G202olw
34 $ 70.24 11:40:40 AM NYSE 24025G202oly
100 $ 70.23 11:41:38 AM NYSE 24025G202p1j
100 $ 70.23 11:41:38 AM NYSE 24025G202p1l
100 $ 70.23 11:42:06 AM NYSE 24025G202pa6
100 $ 70.22 11:42:36 AM NYSE 24025G202phr
1 $ 70.22 11:42:51 AM NYSE 24025G202pjj
99 $ 70.23 11:43:31 AM NYSE 24025G202px7
100 $ 70.23 11:43:31 AM NYSE 24025G202pxb
88 $ 70.29 11:44:20 AM NYSE 24025G202q9r
12 $ 70.30 11:44:26 AM NYSE 24025G202qae
100 $ 70.29 11:44:46 AM NYSE 24025G202qe6
100 $ 70.28 11:45:08 AM NYSE 24025G202qjg
100 $ 70.28 11:47:15 AM NYSE 24025G202rd3
100 $ 70.28 11:47:15 AM NYSE 24025G202rd5
100 $ 70.28 11:47:15 AM NYSE 24025G202rd7
7 $ 70.27 11:48:05 AM NYSE 24025G202ryp
24 $ 70.32 11:49:02 AM NYSE 24025G202sd4
41 $ 70.32 11:49:02 AM NYSE 24025G202sdc
28 $ 70.32 11:49:02 AM NYSE 24025G202sdg
100 $ 70.32 11:49:02 AM NYSE 24025G202sdk
100 $ 70.32 11:49:02 AM NYSE 24025G202sdo
100 $ 70.32 11:49:03 AM NYSE 24025G202sds
32 $ 70.35 11:49:08 AM NYSE 24025G202sfy
68 $ 70.35 11:49:08 AM NYSE 24025G202sg0
100 $ 70.34 11:49:24 AM NYSE 24025G202slj
100 $ 70.33 11:49:37 AM NYSE 24025G202so6
24 $ 70.32 11:50:25 AM NYSE 24025G202syj
76 $ 70.32 11:50:25 AM NYSE 24025G202syl
100 $ 70.32 11:50:39 AM NYSE 24025G202t51
11 $ 70.32 11:51:25 AM NYSE 24025G202tjb
25 $ 70.31 11:51:27 AM NYSE 24025G202tjx
64 $ 70.31 11:51:27 AM NYSE 24025G202tjz
14 $ 70.30 11:51:51 AM NYSE 24025G202ts0
24 $ 70.35 11:52:40 AM NYSE 24025G202u5o
62 $ 70.35 11:52:40 AM NYSE 24025G202u5q
17 $ 70.35 11:52:40 AM NYSE 24025G202u5s
60 $ 70.39 11:53:41 AM NYSE 24025G202ujh
23 $ 70.39 11:53:41 AM NYSE 24025G202ujj
53 $ 70.39 11:53:41 AM NYSE 24025G202ujl
47 $ 70.39 11:53:41 AM NYSE 24025G202ujn
33 $ 70.38 11:54:13 AM NYSE 24025G202uqd
1 $ 70.38 11:54:13 AM NYSE 24025G202uqi
66 $ 70.38 11:54:13 AM NYSE 24025G202uqk
100 $ 70.37 11:54:45 AM NYSE 24025G202uxs
18 $ 70.35 11:55:04 AM NYSE 24025G202v1d
82 $ 70.35 11:55:17 AM NYSE 24025G202v50
100 $ 70.37 11:55:46 AM NYSE 24025G202vch
100 $ 70.35 11:56:32 AM NYSE 24025G202vva
100 $ 70.35 11:57:01 AM NYSE 24025G202w69
9 $ 70.34 11:57:01 AM NYSE 24025G202w6d
91 $ 70.34 11:57:08 AM NYSE 24025G202w83
100 $ 70.32 11:57:25 AM NYSE 24025G202wbh
100 $ 70.35 11:57:41 AM NYSE 24025G202web
100 $ 70.41 11:59:46 AM NYSE 24025G202xgm
100 $ 70.40 12:00:34 PM NYSE 24025G202xot
100 $ 70.40 12:00:34 PM NYSE 24025G202xov
100 $ 70.38 12:00:46 PM NYSE 24025G202xr0
2 $ 70.38 12:01:04 PM NYSE 24025G202xx7
98 $ 70.38 12:01:07 PM NYSE 24025G202xy9
100 $ 70.38 12:01:07 PM NYSE 24025G202xyb
100 $ 70.37 12:01:34 PM NYSE 24025G202y3m
100 $ 70.33 12:01:51 PM NYSE 24025G202y9z
2 $ 70.36 12:04:41 PM NYSE 24025G202zi2
98 $ 70.36 12:04:41 PM NYSE 24025G202zi6
100 $ 70.34 12:05:38 PM NYSE 24025G202zxi
100 $ 70.33 12:05:50 PM NYSE 24025G20300l
100 $ 70.36 12:06:21 PM NYSE 24025G2030a3
100 $ 70.35 12:07:11 PM NYSE 24025G2030ot
11 $ 70.38 12:09:25 PM NYSE 24025G2031ki
100 $ 70.38 12:09:25 PM NYSE 24025G2031kk
100 $ 70.38 12:09:25 PM NYSE 24025G2031km
89 $ 70.38 12:09:25 PM NYSE 24025G2031ko
100 $ 70.37 12:09:50 PM NYSE 24025G2031pw
100 $ 70.36 12:10:23 PM NYSE 24025G2031xk
100 $ 70.38 12:10:43 PM NYSE 24025G20321c
5 $ 70.37 12:11:51 PM NYSE 24025G2032j9
48 $ 70.41 12:12:09 PM NYSE 24025G2032n2
100 $ 70.41 12:12:22 PM NYSE 24025G2032qn
47 $ 70.41 12:12:22 PM NYSE 24025G2032qp
100 $ 70.42 12:12:35 PM NYSE 24025G2032uh
23 $ 70.43 12:13:07 PM NYSE 24025G20331k
77 $ 70.43 12:13:07 PM NYSE 24025G20331m
100 $ 70.41 12:13:13 PM NYSE 24025G20333d
100 $ 70.40 12:13:29 PM NYSE 24025G203378
100 $ 70.39 12:13:53 PM NYSE 24025G2033bz
60 $ 70.48 12:15:39 PM NYSE 24025G2034hf
37 $ 70.48 12:15:39 PM NYSE 24025G2034hh
3 $ 70.48 12:15:40 PM NYSE 24025G2034hn
16 $ 70.50 12:16:04 PM NYSE 24025G2034o8
84 $ 70.50 12:16:04 PM NYSE 24025G2034oa
100 $ 70.49 12:16:13 PM NYSE 24025G2034qr
100 $ 70.49 12:16:47 PM NYSE 24025G2034x5
8 $ 70.48 12:17:06 PM NYSE 24025G203515
39 $ 70.54 12:18:00 PM NYSE 24025G2035hj
53 $ 70.54 12:18:00 PM NYSE 24025G2035hl
47 $ 70.54 12:18:00 PM NYSE 24025G2035hn
53 $ 70.54 12:18:00 PM NYSE 24025G2035hp
100 $ 70.57 12:18:19 PM NYSE 24025G2035mw
100 $ 70.58 12:19:32 PM NYSE 24025G20363b
100 $ 70.56 12:20:15 PM NYSE 24025G2036gf
100 $ 70.56 12:21:00 PM NYSE 24025G2036p7
62 $ 70.57 12:21:43 PM NYSE 24025G2036zb
38 $ 70.63 12:22:50 PM NYSE 24025G2037f1
100 $ 70.63 12:22:50 PM NYSE 24025G2037f3
42 $ 70.62 12:23:03 PM NYSE 24025G2037i1
58 $ 70.62 12:23:03 PM NYSE 24025G2037i3
100 $ 70.60 12:23:33 PM NYSE 24025G2037pn
5 $ 70.63 12:25:16 PM NYSE 24025G2038i5
95 $ 70.63 12:25:16 PM NYSE 24025G2038i7
100 $ 70.62 12:25:25 PM NYSE 24025G2038jk
22 $ 70.60 12:25:34 PM NYSE 24025G2038n8
78 $ 70.60 12:25:34 PM NYSE 24025G2038na
100 $ 70.59 12:26:07 PM NYSE 24025G2038t6
9 $ 70.65 12:27:28 PM NYSE 24025G2039g1
7 $ 70.65 12:27:37 PM NYSE 24025G2039gv
84 $ 70.65 12:27:37 PM NYSE 24025G2039h5
100 $ 70.62 12:27:39 PM NYSE 24025G2039i2
100 $ 70.63 12:28:21 PM NYSE 24025G2039qh
3 $ 70.62 12:28:30 PM NYSE 24025G2039s4
97 $ 70.62 12:28:30 PM NYSE 24025G2039s6
10 $ 70.62 12:29:01 PM NYSE 24025G203a0f
90 $ 70.62 12:29:49 PM NYSE 24025G203a7f
100 $ 70.62 12:29:49 PM NYSE 24025G203a7h
100 $ 70.63 12:30:21 PM NYSE 24025G203ahs
4 $ 70.65 12:30:52 PM NYSE 24025G203ara
96 $ 70.65 12:30:54 PM NYSE 24025G203art
49 $ 70.60 12:31:00 PM NYSE 24025G203at8
51 $ 70.60 12:31:00 PM NYSE 24025G203ata
100 $ 70.60 12:31:09 PM NYSE 24025G203avk
100 $ 70.60 12:31:37 PM NYSE 24025G203b55
42 $ 70.59 12:31:59 PM NYSE 24025G203bep
58 $ 70.59 12:31:59 PM NYSE 24025G203ber
100 $ 70.55 12:32:13 PM NYSE 24025G203bju
100 $ 70.54 12:32:19 PM NYSE 24025G203bp6
100 $ 70.55 12:33:02 PM NYSE 24025G203byo
100 $ 70.54 12:33:17 PM NYSE 24025G203c2g
100 $ 70.53 12:33:48 PM NYSE 24025G203c9p
100 $ 70.51 12:35:03 PM NYSE 24025G203cyr
100 $ 70.48 12:35:40 PM NYSE 24025G203d9n
100 $ 70.47 12:36:06 PM NYSE 24025G203dfb
100 $ 70.50 12:37:30 PM NYSE 24025G203e7l
19 $ 70.50 12:37:44 PM NYSE 24025G203e9q
34 $ 70.52 12:39:28 PM NYSE 24025G203ev3
66 $ 70.52 12:39:28 PM NYSE 24025G203ev5
59 $ 70.52 12:39:28 PM NYSE 24025G203euz
19 $ 70.52 12:39:28 PM NYSE 24025G203ev1
3 $ 70.52 12:39:28 PM NYSE 24025G203ev7
100 $ 70.54 12:39:54 PM NYSE 24025G203f0z
100 $ 70.57 12:41:20 PM NYSE 24025G203fjz
100 $ 70.55 12:41:58 PM NYSE 24025G203fqk
64 $ 70.53 12:42:17 PM NYSE 24025G203fuc
36 $ 70.53 12:42:17 PM NYSE 24025G203fuf
100 $ 70.52 12:42:19 PM NYSE 24025G203fuw
100 $ 70.59 12:43:53 PM NYSE 24025G203gsk
16 $ 70.57 12:44:02 PM NYSE 24025G203gu9
5 $ 70.57 12:44:02 PM NYSE 24025G203gub
79 $ 70.57 12:44:03 PM NYSE 24025G203guh
100 $ 70.56 12:44:33 PM NYSE 24025G203gys
76 $ 70.64 12:46:13 PM NYSE 24025G203hox
24 $ 70.69 12:46:37 PM NYSE 24025G203hsk
1 $ 70.69 12:46:37 PM NYSE 24025G203hsm
99 $ 70.69 12:47:32 PM NYSE 24025G203ib4
100 $ 70.69 12:47:32 PM NYSE 24025G203ib8
100 $ 70.69 12:47:32 PM NYSE 24025G203iba
100 $ 70.72 12:48:05 PM NYSE 24025G203ii4
100 $ 70.74 12:48:34 PM NYSE 24025G203ioo
100 $ 70.72 12:48:44 PM NYSE 24025G203ir2
100 $ 70.71 12:48:58 PM NYSE 24025G203itc
100 $ 70.70 12:49:05 PM NYSE 24025G203ivn
100 $ 70.68 12:49:25 PM NYSE 24025G203ixt
99 $ 70.67 12:49:30 PM NYSE 24025G203iym
1 $ 70.67 12:49:30 PM NYSE 24025G203iyo
100 $ 70.66 12:49:36 PM NYSE 24025G203j0m
100 $ 70.64 12:50:21 PM NYSE 24025G203j82
100 $ 70.60 12:50:43 PM NYSE 24025G203jdf
100 $ 70.59 12:50:57 PM NYSE 24025G203jff
75 $ 70.60 12:51:19 PM NYSE 24025G203jk1
25 $ 70.60 12:51:19 PM NYSE 24025G203jk3
100 $ 70.58 12:51:51 PM NYSE 24025G203jpx
3 $ 70.53 12:52:29 PM NYSE 24025G203jxx
97 $ 70.53 12:52:29 PM NYSE 24025G203jxz
100 $ 70.55 12:53:11 PM NYSE 24025G203k5n
100 $ 70.52 12:53:39 PM NYSE 24025G203kb8
75 $ 70.52 12:54:31 PM NYSE 24025G203kn1
25 $ 70.52 12:54:31 PM NYSE 24025G203kn3
52 $ 70.55 12:55:11 PM NYSE 24025G203kv5
48 $ 70.56 12:55:34 PM NYSE 24025G203kyl
100 $ 70.56 12:55:34 PM NYSE 24025G203kyn
100 $ 70.56 12:55:51 PM NYSE 24025G203l0v
100 $ 70.55 12:56:28 PM NYSE 24025G203l9v
100 $ 70.56 12:57:22 PM NYSE 24025G203lko
31 $ 70.56 12:58:20 PM NYSE 24025G203lyc
69 $ 70.56 12:58:20 PM NYSE 24025G203lye
100 $ 70.62 12:59:17 PM NYSE 24025G203m7j
100 $ 70.62 12:59:25 PM NYSE 24025G203m8a
43 $ 70.62 12:59:34 PM NYSE 24025G203mak
57 $ 70.61 12:59:59 PM NYSE 24025G203mfh
100 $ 70.61 12:59:59 PM NYSE 24025G203mfj
100 $ 70.62 13:01:05 PM NYSE 24025G203n6w
100 $ 70.62 13:02:00 PM NYSE 24025G203nkn
100 $ 70.63 13:02:05 PM NYSE 24025G203nom
1 $ 70.64 13:02:30 PM NYSE 24025G203nuh
99 $ 70.66 13:03:15 PM NYSE 24025G203o75
100 $ 70.66 13:03:15 PM NYSE 24025G203o77
100 $ 70.67 13:03:53 PM NYSE 24025G203omw
28 $ 70.66 13:03:58 PM NYSE 24025G203oo5
72 $ 70.66 13:03:58 PM NYSE 24025G203oo3
100 $ 70.64 13:04:36 PM NYSE 24025G203ozr
100 $ 70.63 13:05:23 PM NYSE 24025G203p8k
7 $ 70.64 13:06:35 PM NYSE 24025G203pn8
100 $ 70.67 13:07:52 PM NYSE 24025G203q5g
93 $ 70.67 13:07:52 PM NYSE 24025G203q5i
26 $ 70.65 13:08:05 PM NYSE 24025G203q88
74 $ 70.65 13:08:18 PM NYSE 24025G203qf1
26 $ 70.65 13:08:18 PM NYSE 24025G203qf4
74 $ 70.65 13:08:18 PM NYSE 24025G203qf6
100 $ 70.64 13:08:25 PM NYSE 24025G203qhf
100 $ 70.62 13:08:43 PM NYSE 24025G203qt3
37 $ 70.59 13:10:24 PM NYSE 24025G203rar
63 $ 70.59 13:10:24 PM NYSE 24025G203rat
100 $ 70.59 13:11:04 PM NYSE 24025G203ri9
100 $ 70.56 13:11:13 PM NYSE 24025G203rk5
100 $ 70.58 13:12:37 PM NYSE 24025G203rxy
8 $ 70.60 13:13:19 PM NYSE 24025G203s56
92 $ 70.63 13:13:48 PM NYSE 24025G203sb4
100 $ 70.63 13:13:48 PM NYSE 24025G203sb6
80 $ 70.63 13:14:03 PM NYSE 24025G203sfb
20 $ 70.63 13:14:03 PM NYSE 24025G203sfd
100 $ 70.63 13:14:08 PM NYSE 24025G203sgz
100 $ 70.61 13:14:20 PM NYSE 24025G203siw
100 $ 70.58 13:14:47 PM NYSE 24025G203sub
100 $ 70.58 13:15:20 PM NYSE 24025G203t85
100 $ 70.54 13:16:10 PM NYSE 24025G203tq0
100 $ 70.54 13:16:36 PM NYSE 24025G203twz
100 $ 70.54 13:17:31 PM NYSE 24025G203u8t
100 $ 70.55 13:18:07 PM NYSE 24025G203uhf
2 $ 70.55 13:18:29 PM NYSE 24025G203ulu
98 $ 70.54 13:19:06 PM NYSE 24025G203uxp
60 $ 70.54 13:19:06 PM NYSE 24025G203uxt
40 $ 70.53 13:19:12 PM NYSE 24025G203uzj
100 $ 70.55 13:20:10 PM NYSE 24025G203vc4
100 $ 70.52 13:20:18 PM NYSE 24025G203vdg
11 $ 70.53 13:21:06 PM NYSE 24025G203vn8
86 $ 70.53 13:21:10 PM NYSE 24025G203vok
3 $ 70.53 13:21:10 PM NYSE 24025G203vom
100 $ 70.52 13:22:35 PM NYSE 24025G203w3h
4 $ 70.52 13:24:06 PM NYSE 24025G203wlc
2 $ 70.52 13:24:06 PM NYSE 24025G203wlg
94 $ 70.52 13:24:06 PM NYSE 24025G203wlj
100 $ 70.51 13:24:44 PM NYSE 24025G203wvn
100 $ 70.49 13:25:01 PM NYSE 24025G203wyv
62 $ 70.52 13:25:56 PM NYSE 24025G203xe9
9 $ 70.52 13:25:56 PM NYSE 24025G203xeb
29 $ 70.52 13:25:56 PM NYSE 24025G203xed
12 $ 70.51 13:26:03 PM NYSE 24025G203xgl
19 $ 70.51 13:26:03 PM NYSE 24025G203xgn
11 $ 70.51 13:26:03 PM NYSE 24025G203xgp
18 $ 70.51 13:26:03 PM NYSE 24025G203xgr
40 $ 70.51 13:26:03 PM NYSE 24025G203xgt
60 $ 70.48 13:26:05 PM NYSE 24025G203xha
4 $ 70.50 13:27:52 PM NYSE 24025G203y07
2 $ 70.50 13:27:52 PM NYSE 24025G203y09
66 $ 70.50 13:28:07 PM NYSE 24025G203y3w
34 $ 70.50 13:28:07 PM NYSE 24025G203y3y
34 $ 70.50 13:28:07 PM NYSE 24025G203y3u
5 $ 70.50 13:29:33 PM NYSE 24025G203yhx
95 $ 70.50 13:29:33 PM NYSE 24025G203yhz
100 $ 70.55 13:31:16 PM NYSE 24025G203z02
100 $ 70.55 13:31:16 PM NYSE 24025G203z04
100 $ 70.55 13:31:16 PM NYSE 24025G203z06
75 $ 70.56 13:31:36 PM NYSE 24025G203z47
25 $ 70.56 13:31:36 PM NYSE 24025G203z49
100 $ 70.55 13:31:54 PM NYSE 24025G203z6q
13 $ 70.54 13:32:16 PM NYSE 24025G203zbd
4 $ 70.54 13:32:16 PM NYSE 24025G203zbf
17 $ 70.54 13:32:21 PM NYSE 24025G203zcr
26 $ 70.54 13:32:21 PM NYSE 24025G203zct
40 $ 70.54 13:32:28 PM NYSE 24025G203zel
60 $ 70.54 13:32:28 PM NYSE 24025G203zen
40 $ 70.54 13:32:28 PM NYSE 24025G203zep
100 $ 70.53 13:32:48 PM NYSE 24025G203zib
100 $ 70.53 13:33:08 PM NYSE 24025G203zo5
100 $ 70.52 13:33:14 PM NYSE 24025G203zok
65 $ 70.54 13:33:32 PM NYSE 24025G203zr4
35 $ 70.54 13:33:32 PM NYSE 24025G203zr6
100 $ 70.53 13:33:36 PM NYSE 24025G203zs7
100 $ 70.51 13:34:07 PM NYSE 24025G204079
24 $ 70.51 13:35:22 PM NYSE 24025G2040pj
76 $ 70.51 13:35:25 PM NYSE 24025G2040q0
100 $ 70.51 13:35:25 PM NYSE 24025G2040q2
58 $ 70.54 13:36:23 PM NYSE 24025G204139
6 $ 70.54 13:36:23 PM NYSE 24025G20413b
36 $ 70.54 13:36:23 PM NYSE 24025G20413d
100 $ 70.53 13:37:03 PM NYSE 24025G2041fl
100 $ 70.58 13:37:40 PM NYSE 24025G2041pj
100 $ 70.57 13:37:51 PM NYSE 24025G2041rs
100 $ 70.55 13:38:15 PM NYSE 24025G2041xv
100 $ 70.54 13:38:55 PM NYSE 24025G20423z
100 $ 70.53 13:39:24 PM NYSE 24025G20429w
100 $ 70.53 13:39:51 PM NYSE 24025G2042eu
64 $ 70.53 13:40:22 PM NYSE 24025G2042o3
11 $ 70.53 13:40:22 PM NYSE 24025G2042o5
20 $ 70.53 13:40:22 PM NYSE 24025G2042o7
5 $ 70.53 13:40:22 PM NYSE 24025G2042o9
100 $ 70.52 13:41:15 PM NYSE 24025G2042yp
8 $ 70.51 13:42:22 PM NYSE 24025G2043bv
15 $ 70.51 13:42:22 PM NYSE 24025G2043bz
2 $ 70.53 13:42:44 PM NYSE 24025G2043hq
61 $ 70.53 13:42:44 PM NYSE 24025G2043hs
57 $ 70.53 13:42:44 PM NYSE 24025G2043hu
14 $ 70.53 13:42:44 PM NYSE 24025G2043hw
43 $ 70.53 13:42:44 PM NYSE 24025G2043hy
100 $ 70.57 13:43:38 PM NYSE 24025G2043t6
7 $ 70.56 13:43:43 PM NYSE 24025G2043ub
15 $ 70.56 13:43:43 PM NYSE 24025G2043ud
14 $ 70.56 13:43:44 PM NYSE 24025G2043v0
12 $ 70.56 13:44:06 PM NYSE 24025G2043xw
13 $ 70.58 13:44:24 PM NYSE 24025G20441v
61 $ 70.58 13:44:32 PM NYSE 24025G20443z
39 $ 70.58 13:44:32 PM NYSE 24025G204441
39 $ 70.58 13:44:32 PM NYSE 24025G204443
100 $ 70.56 13:44:50 PM NYSE 24025G20446l
16 $ 70.54 13:45:10 PM NYSE 24025G2044c5
84 $ 70.54 13:45:10 PM NYSE 24025G2044c7
100 $ 70.55 13:45:57 PM NYSE 24025G2044ia
100 $ 70.57 13:46:16 PM NYSE 24025G2044my
15 $ 70.53 13:47:06 PM NYSE 24025G2044yf
85 $ 70.53 13:48:00 PM NYSE 24025G20459w
100 $ 70.53 13:48:00 PM NYSE 24025G20459y
100 $ 70.53 13:48:41 PM NYSE 24025G2045fk
100 $ 70.53 13:48:49 PM NYSE 24025G2045h7
10 $ 70.57 13:50:13 PM NYSE 24025G2045vj
13 $ 70.57 13:50:13 PM NYSE 24025G2045vm
77 $ 70.57 13:50:19 PM NYSE 24025G2045wx
100 $ 70.57 13:50:19 PM NYSE 24025G2045x1
100 $ 70.56 13:50:33 PM NYSE 24025G2045zu
100 $ 70.54 13:51:26 PM NYSE 24025G2046fr
100 $ 70.55 13:52:16 PM NYSE 24025G2046oq
100 $ 70.56 13:52:29 PM NYSE 24025G2046wt
1 $ 70.53 13:52:33 PM NYSE 24025G2046xx
100 $ 70.54 13:53:11 PM NYSE 24025G20477s
99 $ 70.54 13:53:11 PM NYSE 24025G20477u
100 $ 70.52 13:53:47 PM NYSE 24025G2047ee
21 $ 70.51 13:54:06 PM NYSE 24025G2047gs
79 $ 70.51 13:54:07 PM NYSE 24025G2047gu
100 $ 70.50 13:54:39 PM NYSE 24025G2047s8
100 $ 70.49 13:55:10 PM NYSE 24025G20483k
100 $ 70.49 13:55:53 PM NYSE 24025G2048k1
6 $ 70.47 13:56:10 PM NYSE 24025G2048nf
94 $ 70.47 13:56:13 PM NYSE 24025G2048od
100 $ 70.47 13:57:19 PM NYSE 24025G20490v
100 $ 70.48 13:58:24 PM NYSE 24025G2049g8
100 $ 70.47 13:58:26 PM NYSE 24025G2049h3
25 $ 70.46 13:58:40 PM NYSE 24025G2049le
48 $ 70.46 13:58:40 PM NYSE 24025G2049lg
23 $ 70.46 13:58:40 PM NYSE 24025G2049li
4 $ 70.46 13:58:40 PM NYSE 24025G2049lk
100 $ 70.44 13:58:45 PM NYSE 24025G2049o6
6 $ 70.46 13:59:16 PM NYSE 24025G2049w1
100 $ 70.47 13:59:33 PM NYSE 24025G2049yo
94 $ 70.47 13:59:33 PM NYSE 24025G2049yq
18 $ 70.45 14:00:08 PM NYSE 24025G204a9c
5 $ 70.45 14:00:08 PM NYSE 24025G204a9e
3 $ 70.45 14:00:15 PM NYSE 24025G204abg
61 $ 70.45 14:00:15 PM NYSE 24025G204abi
13 $ 70.45 14:00:15 PM NYSE 24025G204abk
100 $ 70.45 14:01:13 PM NYSE 24025G204b0g
100 $ 70.44 14:01:17 PM NYSE 24025G204b4d
100 $ 70.45 14:02:13 PM NYSE 24025G204bno
100 $ 70.45 14:03:49 PM NYSE 24025G204cgk
14 $ 70.42 14:04:07 PM NYSE 24025G204ck7
9 $ 70.42 14:04:07 PM NYSE 24025G204ck9
4 $ 70.42 14:04:07 PM NYSE 24025G204ckb
73 $ 70.42 14:04:23 PM NYSE 24025G204cok
27 $ 70.42 14:04:23 PM NYSE 24025G204com
25 $ 70.42 14:04:23 PM NYSE 24025G204cop
48 $ 70.42 14:04:23 PM NYSE 24025G204cot
100 $ 70.45 14:04:50 PM NYSE 24025G204cyx
75 $ 70.42 14:05:00 PM NYSE 24025G204d1w
25 $ 70.42 14:05:00 PM NYSE 24025G204d1y
46 $ 70.41 14:05:15 PM NYSE 24025G204d5j
6 $ 70.41 14:05:15 PM NYSE 24025G204d5l
45 $ 70.41 14:05:33 PM NYSE 24025G204dac
100 $ 70.41 14:05:33 PM NYSE 24025G204dae
3 $ 70.41 14:05:33 PM NYSE 24025G204dah
75 $ 70.41 14:06:01 PM NYSE 24025G204dhh
25 $ 70.41 14:06:02 PM NYSE 24025G204dhn
100 $ 70.41 14:07:25 PM NYSE 24025G204ec1
100 $ 70.40 14:07:31 PM NYSE 24025G204edj
100 $ 70.38 14:07:36 PM NYSE 24025G204efe
46 $ 70.42 14:07:59 PM NYSE 24025G204es4
100 $ 70.41 14:08:26 PM NYSE 24025G204ey0
54 $ 70.41 14:08:26 PM NYSE 24025G204ey2
100 $ 70.36 14:08:51 PM NYSE 24025G204f6j
100 $ 70.40 14:10:27 PM NYSE 24025G204fqa
31 $ 70.39 14:10:30 PM NYSE 24025G204fqy
69 $ 70.39 14:10:30 PM NYSE 24025G204fr0
25 $ 70.42 14:11:30 PM NYSE 24025G204gby
9 $ 70.43 14:11:34 PM NYSE 24025G204gcr
19 $ 70.46 14:11:48 PM NYSE 24025G204gh8
20 $ 70.52 14:13:00 PM NYSE 24025G204gux
67 $ 70.52 14:13:00 PM NYSE 24025G204guz
27 $ 70.52 14:13:00 PM NYSE 24025G204gv1
33 $ 70.52 14:13:00 PM NYSE 24025G204gv3
36 $ 70.51 14:13:06 PM NYSE 24025G204gw8
64 $ 70.51 14:13:06 PM NYSE 24025G204gwa
100 $ 70.50 14:13:11 PM NYSE 24025G204gxd
100 $ 70.46 14:14:03 PM NYSE 24025G204hbz
14 $ 70.45 14:15:20 PM NYSE 24025G204hqh
86 $ 70.45 14:15:39 PM NYSE 24025G204htf
100 $ 70.45 14:15:39 PM NYSE 24025G204hth
6 $ 70.44 14:16:10 PM NYSE 24025G204i2b
3 $ 70.44 14:16:10 PM NYSE 24025G204i2d
14 $ 70.44 14:16:10 PM NYSE 24025G204i2f
35 $ 70.44 14:16:11 PM NYSE 24025G204i2h
42 $ 70.44 14:16:11 PM NYSE 24025G204i2j
100 $ 70.44 14:16:59 PM NYSE 24025G204id3
100 $ 70.43 14:17:17 PM NYSE 24025G204ihw
100 $ 70.42 14:17:30 PM NYSE 24025G204ikz
100 $ 70.45 14:18:05 PM NYSE 24025G204itx
54 $ 70.44 14:18:38 PM NYSE 24025G204j2s
46 $ 70.44 14:18:38 PM NYSE 24025G204j2u
20 $ 70.54 14:19:36 PM NYSE 24025G204jea
80 $ 70.54 14:19:36 PM NYSE 24025G204jec
10 $ 70.53 14:19:39 PM NYSE 24025G204jfd
4 $ 70.53 14:19:39 PM NYSE 24025G204jff
1 $ 70.53 14:19:39 PM NYSE 24025G204jfh
7 $ 70.53 14:19:39 PM NYSE 24025G204jfj
31 $ 70.53 14:19:41 PM NYSE 24025G204jfx
47 $ 70.53 14:19:41 PM NYSE 24025G204jfz
100 $ 70.53 14:19:53 PM NYSE 24025G204jhv
26 $ 70.52 14:20:15 PM NYSE 24025G204jmc
74 $ 70.52 14:20:15 PM NYSE 24025G204jme
100 $ 70.48 14:21:23 PM NYSE 24025G204k09
100 $ 70.46 14:21:54 PM NYSE 24025G204k8q
2 $ 70.49 14:22:28 PM NYSE 24025G204kg9
98 $ 70.49 14:23:05 PM NYSE 24025G204kq3
100 $ 70.49 14:23:05 PM NYSE 24025G204kq5
28 $ 70.47 14:23:13 PM NYSE 24025G204kse
72 $ 70.47 14:23:18 PM NYSE 24025G204kum
3 $ 70.47 14:23:18 PM NYSE 24025G204kuo
97 $ 70.47 14:23:18 PM NYSE 24025G204kuq
100 $ 70.46 14:23:42 PM NYSE 24025G204l28
100 $ 70.50 14:24:16 PM NYSE 24025G204l9h
100 $ 70.49 14:24:37 PM NYSE 24025G204ldn
100 $ 70.49 14:25:21 PM NYSE 24025G204lka
15 $ 70.50 14:26:10 PM NYSE 24025G204lt0
85 $ 70.51 14:26:13 PM NYSE 24025G204ltk
100 $ 70.50 14:26:36 PM NYSE 24025G204ly3
100 $ 70.50 14:27:04 PM NYSE 24025G204m1e
100 $ 70.49 14:27:14 PM NYSE 24025G204m3l
25 $ 70.51 14:28:22 PM NYSE 24025G204mhz
19 $ 70.51 14:28:39 PM NYSE 24025G204mkm
56 $ 70.51 14:28:39 PM NYSE 24025G204mko
100 $ 70.51 14:28:39 PM NYSE 24025G204mkq
100 $ 70.52 14:29:27 PM NYSE 24025G204mw7
6 $ 70.54 14:29:31 PM NYSE 24025G204mx6
94 $ 70.57 14:30:25 PM NYSE 24025G204n87
26 $ 70.57 14:30:25 PM NYSE 24025G204n89
74 $ 70.57 14:30:25 PM NYSE 24025G204n8b
100 $ 70.57 14:30:52 PM NYSE 24025G204nhk
100 $ 70.55 14:31:03 PM NYSE 24025G204nmq
100 $ 70.62 14:32:09 PM NYSE 24025G204o2u
100 $ 70.61 14:32:21 PM NYSE 24025G204o45
34 $ 70.58 14:32:37 PM NYSE 24025G204ocy
100 $ 70.61 14:33:07 PM NYSE 24025G204olh
66 $ 70.61 14:33:08 PM NYSE 24025G204olj
100 $ 70.62 14:33:31 PM NYSE 24025G204opl
100 $ 70.59 14:33:52 PM NYSE 24025G204oug
100 $ 70.59 14:33:57 PM NYSE 24025G204ovu
100 $ 70.62 14:34:38 PM NYSE 24025G204p4j
100 $ 70.65 14:35:15 PM NYSE 24025G204pf8
100 $ 70.64 14:35:23 PM NYSE 24025G204pj5
44 $ 70.64 14:36:20 PM NYSE 24025G204pzy
56 $ 70.64 14:36:21 PM NYSE 24025G204q0a
100 $ 70.62 14:36:33 PM NYSE 24025G204q2c
100 $ 70.62 14:37:06 PM NYSE 24025G204q9d
100 $ 70.61 14:37:16 PM NYSE 24025G204qbr
100 $ 70.60 14:37:33 PM NYSE 24025G204qel
90 $ 70.59 14:37:54 PM NYSE 24025G204qj8
10 $ 70.59 14:37:56 PM NYSE 24025G204qjk
100 $ 70.59 14:37:56 PM NYSE 24025G204qjm
1 $ 70.61 14:38:04 PM NYSE 24025G204qls
99 $ 70.64 14:38:45 PM NYSE 24025G204qwn
100 $ 70.64 14:38:45 PM NYSE 24025G204qwp
100 $ 70.64 14:39:31 PM NYSE 24025G204r49
100 $ 70.62 14:39:41 PM NYSE 24025G204r6c
100 $ 70.63 14:40:04 PM NYSE 24025G204rao
75 $ 70.61 14:40:19 PM NYSE 24025G204rct
25 $ 70.61 14:40:19 PM NYSE 24025G204rcw
100 $ 70.59 14:40:47 PM NYSE 24025G204ris
100 $ 70.57 14:41:09 PM NYSE 24025G204rm9
100 $ 70.57 14:41:56 PM NYSE 24025G204rua
100 $ 70.56 14:41:58 PM NYSE 24025G204ruy
100 $ 70.53 14:42:29 PM NYSE 24025G204s2y
100 $ 70.53 14:43:38 PM NYSE 24025G204sh1
100 $ 70.52 14:43:41 PM NYSE 24025G204sib
100 $ 70.52 14:43:50 PM NYSE 24025G204slb
100 $ 70.53 14:44:27 PM NYSE 24025G204sr1
70 $ 70.52 14:44:52 PM NYSE 24025G204sv3
100 $ 70.55 14:45:18 PM NYSE 24025G204t0b
30 $ 70.55 14:45:18 PM NYSE 24025G204t0d
47 $ 70.56 14:46:05 PM NYSE 24025G204tbl
93 $ 70.56 14:46:55 PM NYSE 24025G204tm3
53 $ 70.56 14:46:55 PM NYSE 24025G204tlz
7 $ 70.56 14:46:55 PM NYSE 24025G204tm1
20 $ 70.59 14:47:15 PM NYSE 24025G204tpz
100 $ 70.59 14:47:22 PM NYSE 24025G204trl
80 $ 70.59 14:47:22 PM NYSE 24025G204trn
11 $ 70.58 14:48:14 PM NYSE 24025G204u8r
46 $ 70.58 14:48:14 PM NYSE 24025G204u8t
43 $ 70.58 14:48:14 PM NYSE 24025G204u8v
3 $ 70.64 14:48:49 PM NYSE 24025G204ufk
100 $ 70.64 14:48:53 PM NYSE 24025G204ug8
97 $ 70.64 14:48:53 PM NYSE 24025G204uga
100 $ 70.63 14:49:06 PM NYSE 24025G204uih
100 $ 70.65 14:49:50 PM NYSE 24025G204up9
100 $ 70.63 14:49:53 PM NYSE 24025G204uq4
44 $ 70.62 14:50:06 PM NYSE 24025G204uy0
86 $ 70.62 14:50:24 PM NYSE 24025G204v3y
56 $ 70.62 14:50:24 PM NYSE 24025G204v40
14 $ 70.62 14:50:24 PM NYSE 24025G204v42
100 $ 70.62 14:51:01 PM NYSE 24025G204vag
91 $ 70.65 14:52:06 PM NYSE 24025G204vl6
9 $ 70.66 14:52:21 PM NYSE 24025G204vos
100 $ 70.66 14:52:21 PM NYSE 24025G204vou
100 $ 70.70 14:53:11 PM NYSE 24025G204w25
100 $ 70.68 14:53:49 PM NYSE 24025G204wa9
100 $ 70.72 14:54:08 PM NYSE 24025G204we4
100 $ 70.72 14:54:35 PM NYSE 24025G204wje
4 $ 70.73 14:55:07 PM NYSE 24025G204wrs
100 $ 70.75 14:55:11 PM NYSE 24025G204wvn
96 $ 70.75 14:55:11 PM NYSE 24025G204wvq
100 $ 70.75 14:55:20 PM NYSE 24025G204wxj
95 $ 70.78 14:56:04 PM NYSE 24025G204x5m
100 $ 70.79 14:56:14 PM NYSE 24025G204x7x
5 $ 70.79 14:56:14 PM NYSE 24025G204x80
70 $ 70.78 14:56:26 PM NYSE 24025G204xat
29 $ 70.78 14:56:26 PM NYSE 24025G204xav
1 $ 70.78 14:56:26 PM NYSE 24025G204xax
100 $ 70.76 14:56:35 PM NYSE 24025G204xc7
87 $ 70.75 14:56:43 PM NYSE 24025G204xdd
13 $ 70.75 14:56:47 PM NYSE 24025G204xef
100 $ 70.74 14:57:03 PM NYSE 24025G204xin
53 $ 70.72 14:57:48 PM NYSE 24025G204xt7
47 $ 70.72 14:57:48 PM NYSE 24025G204xt9
100 $ 70.72 14:57:58 PM NYSE 24025G204xuw
100 $ 70.73 14:58:38 PM NYSE 24025G204y29
100 $ 70.71 14:58:44 PM NYSE 24025G204y3i
100 $ 70.72 14:59:32 PM NYSE 24025G204ygn
100 $ 70.71 15:00:03 PM NYSE 24025G204ypf
31 $ 70.71 15:00:03 PM NYSE 24025G204yph
69 $ 70.71 15:00:03 PM NYSE 24025G204ypj
31 $ 70.70 15:01:09 PM NYSE 24025G204z46
100 $ 70.705 15:01:25 PM NYSE 24025G204z6m
2 $ 70.71 15:01:28 PM NYSE 24025G204z7o
100 $ 70.71 15:01:31 PM NYSE 24025G204z8f
100 $ 70.71 15:02:19 PM NYSE 24025G204zjm
100 $ 70.705 15:02:19 PM NYSE 24025G204zjo
100 $ 70.69 15:02:43 PM NYSE 24025G204zpy
68 $ 70.68 15:02:55 PM NYSE 24025G204zsb
32 $ 70.68 15:03:02 PM NYSE 24025G204ztq
100 $ 70.685 15:03:56 PM NYSE 24025G20509k
300 $ 70.685 15:06:03 PM NYSE 24025G2051d7
100 $ 70.685 15:06:03 PM NYSE 24025G2051d9
74 $ 70.68 15:06:04 PM NYSE 24025G2051dk
8 $ 70.68 15:06:04 PM NYSE 24025G2051dm
18 $ 70.68 15:06:04 PM NYSE 24025G2051do
100 $ 70.67 15:06:24 PM NYSE 24025G2051j7
100 $ 70.66 15:06:26 PM NYSE 24025G2051jm
100 $ 70.675 15:07:31 PM NYSE 24025G2051xd
29 $ 70.70 15:08:15 PM NYSE 24025G20528m
200 $ 70.705 15:08:21 PM NYSE 24025G20529a
10 $ 70.70 15:08:31 PM NYSE 24025G2052bl
5 $ 70.70 15:08:31 PM NYSE 24025G2052bn
4 $ 70.70 15:08:31 PM NYSE 24025G2052bp
2 $ 70.70 15:08:51 PM NYSE 24025G2052gp
79 $ 70.70 15:08:51 PM NYSE 24025G2052gs
29 $ 70.69 15:09:20 PM NYSE 24025G2052od
27 $ 70.69 15:09:20 PM NYSE 24025G2052of
44 $ 70.69 15:09:22 PM NYSE 24025G2052oh
73 $ 70.69 15:09:30 PM NYSE 24025G2052qu
27 $ 70.69 15:09:30 PM NYSE 24025G2052qw
100 $ 70.69 15:10:07 PM NYSE 24025G20530c
2 $ 70.71 15:10:49 PM NYSE 24025G2053a7
100 $ 70.715 15:10:53 PM NYSE 24025G2053cc
100 $ 70.71 15:10:53 PM NYSE 24025G2053ce
48 $ 70.68 15:12:13 PM NYSE 24025G2053zr
52 $ 70.68 15:12:13 PM NYSE 24025G2053zv
30 $ 70.68 15:12:13 PM NYSE 24025G2053zx
70 $ 70.68 15:12:13 PM NYSE 24025G2053zz
100 $ 70.67 15:12:37 PM NYSE 24025G2054a4
14 $ 70.65 15:13:06 PM NYSE 24025G2054lh
7 $ 70.65 15:13:06 PM NYSE 24025G2054lj
3 $ 70.65 15:13:06 PM NYSE 24025G2054ll
21 $ 70.65 15:13:06 PM NYSE 24025G2054ln
55 $ 70.65 15:13:06 PM NYSE 24025G2054lp
9 $ 70.65 15:14:31 PM NYSE 24025G2055fz
100 $ 70.66 15:15:23 PM NYSE 24025G2055qm
100 $ 70.66 15:15:23 PM NYSE 24025G2055qu
100 $ 70.66 15:15:23 PM NYSE 24025G2055r4
100 $ 70.66 15:15:23 PM NYSE 24025G2055ra
100 $ 70.65 15:15:24 PM NYSE 24025G2055sz
100 $ 70.66 15:16:08 PM NYSE 24025G2056g1
100 $ 70.64 15:16:13 PM NYSE 24025G2056gq
100 $ 70.68 15:17:10 PM NYSE 24025G2056v8
100 $ 70.695 15:18:05 PM NYSE 24025G20577a
100 $ 70.695 15:18:05 PM NYSE 24025G20577c
100 $ 70.69 15:18:22 PM NYSE 24025G2057ba
100 $ 70.71 15:18:43 PM NYSE 24025G2057hw
100 $ 70.71 15:19:32 PM NYSE 24025G2057xd
100 $ 70.70 15:20:22 PM NYSE 24025G2058by
100 $ 70.70 15:20:22 PM NYSE 24025G2058c0
10 $ 70.69 15:20:51 PM NYSE 24025G2058kw
15 $ 70.69 15:20:55 PM NYSE 24025G2058m3
11 $ 70.69 15:20:55 PM NYSE 24025G2058m5
64 $ 70.69 15:20:58 PM NYSE 24025G2058mv
2 $ 70.68 15:21:06 PM NYSE 24025G2058pb
25 $ 70.68 15:21:07 PM NYSE 24025G2058pf
73 $ 70.68 15:21:07 PM NYSE 24025G2058pj
100 $ 70.67 15:21:30 PM NYSE 24025G2058vg
70 $ 70.69 15:23:16 PM NYSE 24025G2059j0
5 $ 70.69 15:23:16 PM NYSE 24025G2059j2
25 $ 70.69 15:23:16 PM NYSE 24025G2059j4
100 $ 70.69 15:23:16 PM NYSE 24025G2059j6
100 $ 70.69 15:23:16 PM NYSE 24025G2059j8
83 $ 70.68 15:23:22 PM NYSE 24025G2059ko
17 $ 70.68 15:23:22 PM NYSE 24025G2059ks
100 $ 70.66 15:24:01 PM NYSE 24025G205a7o
100 $ 70.66 15:24:45 PM NYSE 24025G205alw
100 $ 70.66 15:24:45 PM NYSE 24025G205aly
18 $ 70.63 15:25:41 PM NYSE 24025G205b0n
100 $ 70.63 15:26:01 PM NYSE 24025G205b74
100 $ 70.63 15:26:01 PM NYSE 24025G205b76
100 $ 70.63 15:26:01 PM NYSE 24025G205b78
1 $ 70.62 15:26:42 PM NYSE 24025G205bj3
11 $ 70.62 15:26:42 PM NYSE 24025G205bj6
88 $ 70.62 15:26:42 PM NYSE 24025G205bja
100 $ 70.635 15:28:11 PM NYSE 24025G205c4r
100 $ 70.635 15:28:11 PM NYSE 24025G205c4t
6 $ 70.63 15:28:35 PM NYSE 24025G205c8w
94 $ 70.63 15:28:35 PM NYSE 24025G205c8y
100 $ 70.63 15:28:35 PM NYSE 24025G205c91
100 $ 70.61 15:28:48 PM NYSE 24025G205cbd
100 $ 70.63 15:29:39 PM NYSE 24025G205cpg
100 $ 70.63 15:29:39 PM NYSE 24025G205cpi
22 $ 70.65 15:30:22 PM NYSE 24025G205dgn
78 $ 70.65 15:30:22 PM NYSE 24025G205dgp
100 $ 70.65 15:30:22 PM NYSE 24025G205dgr
100 $ 70.64 15:30:39 PM NYSE 24025G205dnw
28 $ 70.63 15:31:09 PM NYSE 24025G205e13
1 $ 70.63 15:31:09 PM NYSE 24025G205e15
72 $ 70.63 15:31:09 PM NYSE 24025G205e17
100 $ 70.63 15:31:23 PM NYSE 24025G205e7b
99 $ 70.63 15:31:23 PM NYSE 24025G205e7d
100 $ 70.675 15:32:09 PM NYSE 24025G205ekp
44 $ 70.67 15:32:15 PM NYSE 24025G205elj
100 $ 70.67 15:32:15 PM NYSE 24025G205ell
100 $ 70.67 15:32:15 PM NYSE 24025G205eln
56 $ 70.67 15:32:15 PM NYSE 24025G205elp
100 $ 70.665 15:32:15 PM NYSE 24025G205elr
21 $ 70.71 15:33:11 PM NYSE 24025G205f4f
40 $ 70.71 15:33:11 PM NYSE 24025G205f4h
71 $ 70.72 15:33:29 PM NYSE 24025G205fg8
39 $ 70.72 15:33:29 PM NYSE 24025G205fga
81 $ 70.72 15:33:29 PM NYSE 24025G205fgc
29 $ 70.72 15:33:29 PM NYSE 24025G205fge
19 $ 70.72 15:33:38 PM NYSE 24025G205fie
100 $ 70.72 15:33:39 PM NYSE 24025G205fig
100 $ 70.72 15:33:52 PM NYSE 24025G205fmr
100 $ 70.71 15:34:00 PM NYSE 24025G205fp9
100 $ 70.70 15:34:14 PM NYSE 24025G205fsc
100 $ 70.71 15:34:27 PM NYSE 24025G205fuw
7 $ 70.70 15:34:53 PM NYSE 24025G205g3v
21 $ 70.70 15:34:58 PM NYSE 24025G205g4j
4 $ 70.70 15:35:03 PM NYSE 24025G205g57
68 $ 70.70 15:35:06 PM NYSE 24025G205g5j
100 $ 70.70 15:35:27 PM NYSE 24025G205gd3
100 $ 70.73 15:36:35 PM NYSE 24025G205gss
100 $ 70.73 15:36:35 PM NYSE 24025G205gsu
100 $ 70.73 15:36:46 PM NYSE 24025G205gus
100 $ 70.73 15:36:46 PM NYSE 24025G205guu
100 $ 70.73 15:36:46 PM NYSE 24025G205guw
100 $ 70.725 15:36:46 PM NYSE 24025G205guy
100 $ 70.725 15:36:46 PM NYSE 24025G205gv0
6 $ 70.71 15:37:11 PM NYSE 24025G205h1o
94 $ 70.71 15:37:11 PM NYSE 24025G205h1q
100 $ 70.69 15:37:27 PM NYSE 24025G205h96
4 $ 70.70 15:38:16 PM NYSE 24025G205hh9
96 $ 70.70 15:38:19 PM NYSE 24025G205hhq
1 $ 70.70 15:38:19 PM NYSE 24025G205hhs
99 $ 70.70 15:38:19 PM NYSE 24025G205hhu
100 $ 70.70 15:38:55 PM NYSE 24025G205ht3
100 $ 70.70 15:38:55 PM NYSE 24025G205ht5
18 $ 70.70 15:39:20 PM NYSE 24025G205i6n
82 $ 70.73 15:39:40 PM NYSE 24025G205ih0
100 $ 70.73 15:39:40 PM NYSE 24025G205ih3
18 $ 70.73 15:39:40 PM NYSE 24025G205ih5
82 $ 70.73 15:39:40 PM NYSE 24025G205ih7
39 $ 70.73 15:40:05 PM NYSE 24025G205iwj
61 $ 70.73 15:40:05 PM NYSE 24025G205iwl
82 $ 70.73 15:40:05 PM NYSE 24025G205iwn
18 $ 70.73 15:40:05 PM NYSE 24025G205iwp
100 $ 70.76 15:40:47 PM NYSE 24025G205jit
70 $ 70.76 15:40:47 PM NYSE 24025G205jjc
35 $ 70.76 15:40:47 PM NYSE 24025G205jje
30 $ 70.76 15:40:47 PM NYSE 24025G205jjg
14 $ 70.75 15:41:09 PM NYSE 24025G205jr4
51 $ 70.75 15:41:10 PM NYSE 24025G205jra
100 $ 70.75 15:41:10 PM NYSE 24025G205jrc
100 $ 70.74 15:41:24 PM NYSE 24025G205jvq
85 $ 70.74 15:41:40 PM NYSE 24025G205k0u
15 $ 70.74 15:41:40 PM NYSE 24025G205k0w
100 $ 70.73 15:41:53 PM NYSE 24025G205k5k
84 $ 70.72 15:42:02 PM NYSE 24025G205k7q
2 $ 70.72 15:42:02 PM NYSE 24025G205k7s
14 $ 70.72 15:42:02 PM NYSE 24025G205k7u
100 $ 70.71 15:42:08 PM NYSE 24025G205k93
100 $ 70.70 15:42:26 PM NYSE 24025G205ke1
100 $ 70.69 15:42:41 PM NYSE 24025G205ki0
27 $ 70.67 15:43:11 PM NYSE 24025G205krp
73 $ 70.67 15:43:11 PM NYSE 24025G205krx
100 $ 70.70 15:43:58 PM NYSE 24025G205l3n
100 $ 70.70 15:43:58 PM NYSE 24025G205l3p
63 $ 70.70 15:44:01 PM NYSE 24025G205l5s
37 $ 70.70 15:44:01 PM NYSE 24025G205l5u
26 $ 70.70 15:44:06 PM NYSE 24025G205l7v
74 $ 70.69 15:44:10 PM NYSE 24025G205l9e
9 $ 70.69 15:44:59 PM NYSE 24025G205lq4
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 POSQKABKCBKKDDBRecent 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