REG - CRH PLC - Transaction in Own Shares
02/02/2024 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:20240202:nRSB8608Ba&default-theme=true
RNS Number : 8608B CRH PLC 02 February 2024
2(nd) February 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 1(st) February 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
90,300 $72.2433 $73.36 $71.20 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(th), 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 691,241,042 ordinary shares in issue (excluding
treasury shares). CRH will also hold 41,199,560 of its ordinary shares in
treasury, which represents 5.625% 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 1 February 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: 1(st) February 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $72.2433 90,300
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 $ 72.08 09:30:01 AM NYSE 24032G200c0j
100 $ 72.08 09:30:20 AM NYSE 24032G200crv
100 $ 72.09 09:30:34 AM NYSE 24032G200d5z
100 $ 72.07 09:30:43 AM NYSE 24032G200dho
100 $ 72.09 09:31:11 AM NYSE 24032G200enn
100 $ 72.07 09:31:13 AM NYSE 24032G200ep9
100 $ 72.07 09:31:19 AM NYSE 24032G200eym
100 $ 72.08 09:31:35 AM NYSE 24032G200fjr
100 $ 72.23 09:31:45 AM NYSE 24032G200fxu
100 $ 72.34 09:31:54 AM NYSE 24032G200g5j
100 $ 72.33 09:32:11 AM NYSE 24032G200ghd
100 $ 72.36 09:32:20 AM NYSE 24032G200gju
100 $ 72.47 09:32:32 AM NYSE 24032G200gnd
100 $ 72.45 09:32:58 AM NYSE 24032G200gwr
4 $ 72.45 09:32:58 AM NYSE 24032G200gwt
96 $ 72.45 09:32:58 AM NYSE 24032G200gwv
100 $ 72.35 09:33:08 AM NYSE 24032G200h1j
100 $ 72.23 09:33:23 AM NYSE 24032G200hgw
100 $ 72.19 09:33:30 AM NYSE 24032G200hj7
100 $ 72.21 09:34:00 AM NYSE 24032G200hvu
100 $ 72.21 09:34:00 AM NYSE 24032G200hvw
100 $ 72.21 09:34:13 AM NYSE 24032G200hz6
100 $ 72.27 09:34:30 AM NYSE 24032G200i3a
100 $ 72.27 09:34:30 AM NYSE 24032G200i3c
100 $ 72.31 09:34:52 AM NYSE 24032G200i9j
100 $ 72.28 09:34:55 AM NYSE 24032G200ia0
1 $ 72.32 09:35:03 AM NYSE 24032G200ilp
99 $ 72.41 09:35:21 AM NYSE 24032G200j04
100 $ 72.41 09:35:27 AM NYSE 24032G200j3x
100 $ 72.41 09:36:02 AM NYSE 24032G200jl0
100 $ 72.41 09:36:02 AM NYSE 24032G200jl2
61 $ 72.41 09:36:02 AM NYSE 24032G200jl4
39 $ 72.40 09:36:02 AM NYSE 24032G200jl6
100 $ 72.39 09:36:09 AM NYSE 24032G200jnf
99 $ 72.43 09:36:42 AM NYSE 24032G200jxq
100 $ 72.43 09:36:42 AM NYSE 24032G200jxs
1 $ 72.43 09:36:42 AM NYSE 24032G200jxu
100 $ 72.31 09:36:50 AM NYSE 24032G200k05
100 $ 72.29 09:37:01 AM NYSE 24032G200kap
100 $ 72.31 09:37:10 AM NYSE 24032G200kdy
18 $ 72.29 09:37:25 AM NYSE 24032G200kjd
82 $ 72.29 09:37:25 AM NYSE 24032G200kjf
100 $ 72.29 09:37:32 AM NYSE 24032G200klk
50 $ 72.27 09:37:42 AM NYSE 24032G200knj
11 $ 72.27 09:37:42 AM NYSE 24032G200knl
35 $ 72.35 09:38:16 AM NYSE 24032G200l1n
39 $ 72.35 09:38:16 AM NYSE 24032G200l1p
100 $ 72.35 09:38:16 AM NYSE 24032G200l1r
65 $ 72.35 09:38:16 AM NYSE 24032G200l1t
54 $ 72.25 09:38:24 AM NYSE 24032G200l4u
46 $ 72.25 09:38:24 AM NYSE 24032G200l4w
41 $ 72.24 09:38:47 AM NYSE 24032G200lf6
59 $ 72.24 09:38:47 AM NYSE 24032G200lf8
100 $ 72.21 09:39:08 AM NYSE 24032G200ljs
100 $ 72.21 09:39:08 AM NYSE 24032G200lju
100 $ 72.21 09:39:11 AM NYSE 24032G200lkb
56 $ 72.19 09:39:21 AM NYSE 24032G200loj
44 $ 72.18 09:39:35 AM NYSE 24032G200lty
44 $ 72.12 09:39:41 AM NYSE 24032G200lvw
56 $ 72.15 09:39:59 AM NYSE 24032G200m0g
100 $ 72.15 09:39:59 AM NYSE 24032G200m0i
55 $ 72.10 09:40:13 AM NYSE 24032G200m4w
45 $ 72.10 09:40:13 AM NYSE 24032G200m50
100 $ 72.11 09:40:41 AM NYSE 24032G200mcw
6 $ 72.11 09:40:41 AM NYSE 24032G200mcy
94 $ 72.11 09:40:41 AM NYSE 24032G200md0
100 $ 72.09 09:41:18 AM NYSE 24032G200naf
100 $ 72.09 09:41:18 AM NYSE 24032G200nah
100 $ 72.09 09:41:18 AM NYSE 24032G200naj
99 $ 72.06 09:41:21 AM NYSE 24032G200nec
1 $ 72.06 09:41:21 AM NYSE 24032G200nee
100 $ 72.13 09:41:45 AM NYSE 24032G200nt1
100 $ 72.13 09:41:45 AM NYSE 24032G200nt3
100 $ 72.07 09:41:58 AM NYSE 24032G200nwa
100 $ 72.02 09:42:20 AM NYSE 24032G200o6v
100 $ 72.02 09:42:20 AM NYSE 24032G200o6x
100 $ 71.98 09:42:40 AM NYSE 24032G200oba
100 $ 71.99 09:42:52 AM NYSE 24032G200ofa
44 $ 71.99 09:42:52 AM NYSE 24032G200ofc
56 $ 71.99 09:42:52 AM NYSE 24032G200ofe
100 $ 71.98 09:43:17 AM NYSE 24032G200onn
100 $ 71.98 09:43:17 AM NYSE 24032G200onp
100 $ 71.90 09:43:46 AM NYSE 24032G200oum
68 $ 71.90 09:43:46 AM NYSE 24032G200ouo
97 $ 71.90 09:43:46 AM NYSE 24032G200ouq
32 $ 71.90 09:43:46 AM NYSE 24032G200ous
3 $ 71.90 09:43:46 AM NYSE 24032G200ouu
100 $ 71.86 09:43:54 AM NYSE 24032G200oyk
100 $ 71.86 09:44:00 AM NYSE 24032G200ozz
83 $ 71.80 09:44:20 AM NYSE 24032G200p7m
17 $ 71.80 09:44:20 AM NYSE 24032G200p7o
100 $ 71.79 09:44:27 AM NYSE 24032G200p94
100 $ 71.79 09:44:33 AM NYSE 24032G200paa
70 $ 71.79 09:44:46 AM NYSE 24032G200pct
30 $ 71.77 09:45:00 AM NYSE 24032G200ph1
82 $ 71.77 09:45:00 AM NYSE 24032G200ph3
100 $ 71.88 09:45:32 AM NYSE 24032G200pou
18 $ 71.88 09:45:32 AM NYSE 24032G200pow
100 $ 71.78 09:45:45 AM NYSE 24032G200pw3
100 $ 71.75 09:45:46 AM NYSE 24032G200pwj
99 $ 71.84 09:46:01 AM NYSE 24032G200q23
1 $ 71.92 09:46:10 AM NYSE 24032G200q58
83 $ 71.92 09:46:10 AM NYSE 24032G200q5a
17 $ 71.92 09:46:10 AM NYSE 24032G200q5c
33 $ 71.82 09:46:24 AM NYSE 24032G200q8l
67 $ 71.82 09:46:24 AM NYSE 24032G200q8n
99 $ 71.79 09:46:29 AM NYSE 24032G200q9x
100 $ 71.79 09:46:40 AM NYSE 24032G200qc7
1 $ 71.79 09:46:40 AM NYSE 24032G200qc9
100 $ 71.78 09:46:49 AM NYSE 24032G200qhm
100 $ 71.72 09:47:08 AM NYSE 24032G200qqf
100 $ 71.71 09:47:28 AM NYSE 24032G200qvy
50 $ 71.73 09:47:41 AM NYSE 24032G200r0s
50 $ 71.77 09:47:46 AM NYSE 24032G200r5s
100 $ 71.77 09:47:46 AM NYSE 24032G200r5u
100 $ 71.80 09:48:19 AM NYSE 24032G200rla
100 $ 71.86 09:48:34 AM NYSE 24032G200ros
100 $ 71.85 09:48:44 AM NYSE 24032G200rs1
86 $ 71.89 09:49:00 AM NYSE 24032G200rw6
14 $ 71.89 09:49:00 AM NYSE 24032G200rw8
99 $ 71.89 09:49:08 AM NYSE 24032G200ryg
1 $ 71.89 09:49:08 AM NYSE 24032G200ryi
100 $ 71.89 09:49:12 AM NYSE 24032G200rz9
60 $ 71.91 09:49:18 AM NYSE 24032G200s08
40 $ 71.91 09:49:18 AM NYSE 24032G200s0a
100 $ 71.90 09:49:30 AM NYSE 24032G200s32
100 $ 71.85 09:49:39 AM NYSE 24032G200s6s
100 $ 71.88 09:50:08 AM NYSE 24032G200sfo
100 $ 71.88 09:50:35 AM NYSE 24032G200sl5
100 $ 71.88 09:50:46 AM NYSE 24032G200snp
100 $ 71.89 09:51:15 AM NYSE 24032G200ssy
100 $ 71.95 09:52:02 AM NYSE 24032G200t8x
100 $ 71.94 09:52:14 AM NYSE 24032G200tjl
100 $ 71.93 09:52:24 AM NYSE 24032G200tn6
100 $ 71.90 09:53:29 AM NYSE 24032G200up4
100 $ 71.90 09:53:29 AM NYSE 24032G200up6
100 $ 71.90 09:53:29 AM NYSE 24032G200up8
100 $ 71.85 09:53:36 AM NYSE 24032G200urw
100 $ 71.84 09:53:52 AM NYSE 24032G200v1w
100 $ 71.84 09:54:03 AM NYSE 24032G200v6m
100 $ 71.84 09:54:10 AM NYSE 24032G200vax
50 $ 71.83 09:54:28 AM NYSE 24032G200vg7
50 $ 71.83 09:54:29 AM NYSE 24032G200vga
100 $ 71.86 09:54:35 AM NYSE 24032G200vhi
100 $ 71.86 09:54:46 AM NYSE 24032G200vky
100 $ 71.86 09:54:56 AM NYSE 24032G200vmx
73 $ 71.81 09:55:05 AM NYSE 24032G200vpv
27 $ 71.81 09:55:19 AM NYSE 24032G200vs9
73 $ 71.81 09:55:19 AM NYSE 24032G200vsb
27 $ 71.81 09:55:19 AM NYSE 24032G200vsd
100 $ 71.78 09:55:27 AM NYSE 24032G200vtc
50 $ 71.76 09:55:28 AM NYSE 24032G200vto
100 $ 71.75 09:55:56 AM NYSE 24032G200vyh
50 $ 71.75 09:55:56 AM NYSE 24032G200vyj
100 $ 71.79 09:56:17 AM NYSE 24032G200wb4
43 $ 71.71 09:56:48 AM NYSE 24032G200wn9
57 $ 71.71 09:56:48 AM NYSE 24032G200wnb
100 $ 71.69 09:56:55 AM NYSE 24032G200wrg
78 $ 71.66 09:57:28 AM NYSE 24032G200x0f
22 $ 71.66 09:57:28 AM NYSE 24032G200x0h
100 $ 71.66 09:58:27 AM NYSE 24032G200xdk
100 $ 71.66 09:58:27 AM NYSE 24032G200xdm
100 $ 71.61 09:58:37 AM NYSE 24032G200xfw
100 $ 71.58 09:58:50 AM NYSE 24032G200xj8
100 $ 71.57 09:59:28 AM NYSE 24032G200y01
100 $ 71.57 09:59:28 AM NYSE 24032G200y07
100 $ 71.53 09:59:31 AM NYSE 24032G200y2h
100 $ 71.51 09:59:50 AM NYSE 24032G200ybj
100 $ 71.52 09:59:59 AM NYSE 24032G200yip
64 $ 71.31 10:00:18 AM NYSE 24032G200z14
36 $ 71.31 10:00:18 AM NYSE 24032G200z16
100 $ 71.38 10:00:21 AM NYSE 24032G200z2k
15 $ 71.34 10:00:31 AM NYSE 24032G200z5v
85 $ 71.34 10:00:31 AM NYSE 24032G200z5x
100 $ 71.28 10:00:37 AM NYSE 24032G200za4
51 $ 71.33 10:00:56 AM NYSE 24032G200zej
49 $ 71.33 10:00:56 AM NYSE 24032G200zel
100 $ 71.37 10:01:08 AM NYSE 24032G200zjz
100 $ 71.39 10:01:36 AM NYSE 24032G200zs8
100 $ 71.44 10:02:17 AM NYSE 24032G2010br
30 $ 71.43 10:02:28 AM NYSE 24032G2010hb
36 $ 71.43 10:02:34 AM NYSE 24032G2010jf
68 $ 71.43 10:02:34 AM NYSE 24032G2010jh
34 $ 71.43 10:02:34 AM NYSE 24032G2010jj
32 $ 71.43 10:02:34 AM NYSE 24032G2010jl
100 $ 71.43 10:03:02 AM NYSE 24032G2010ug
100 $ 71.43 10:03:16 AM NYSE 24032G20111i
100 $ 71.42 10:03:48 AM NYSE 24032G2011d1
44 $ 71.53 10:04:16 AM NYSE 24032G2011oy
56 $ 71.53 10:04:26 AM NYSE 24032G2011sl
100 $ 71.53 10:04:26 AM NYSE 24032G2011sn
74 $ 71.53 10:04:32 AM NYSE 24032G2011ul
26 $ 71.53 10:04:32 AM NYSE 24032G2011un
100 $ 71.50 10:04:41 AM NYSE 24032G2011x2
100 $ 71.46 10:04:52 AM NYSE 24032G20121o
5 $ 71.47 10:05:07 AM NYSE 24032G201288
95 $ 71.47 10:05:07 AM NYSE 24032G20128a
100 $ 71.46 10:05:23 AM NYSE 24032G2012d1
100 $ 71.48 10:05:59 AM NYSE 24032G2012pw
100 $ 71.43 10:06:28 AM NYSE 24032G20130v
100 $ 71.42 10:06:37 AM NYSE 24032G20133r
100 $ 71.40 10:06:43 AM NYSE 24032G201352
13 $ 71.50 10:07:48 AM NYSE 24032G2013ve
87 $ 71.51 10:07:53 AM NYSE 24032G2013we
100 $ 71.51 10:07:53 AM NYSE 24032G2013wg
79 $ 71.51 10:08:05 AM NYSE 24032G2013z2
21 $ 71.51 10:08:05 AM NYSE 24032G2013z4
100 $ 71.50 10:08:11 AM NYSE 24032G20140c
100 $ 71.64 10:09:41 AM NYSE 24032G2014uu
100 $ 71.64 10:09:41 AM NYSE 24032G2014uw
100 $ 71.68 10:09:46 AM NYSE 24032G2014xq
100 $ 71.71 10:10:11 AM NYSE 24032G20155h
100 $ 71.66 10:10:20 AM NYSE 24032G20158t
100 $ 71.66 10:10:28 AM NYSE 24032G2015bb
100 $ 71.71 10:10:56 AM NYSE 24032G2015nk
53 $ 71.69 10:11:10 AM NYSE 24032G2015us
47 $ 71.69 10:11:10 AM NYSE 24032G2015uu
100 $ 71.68 10:11:19 AM NYSE 24032G2015zg
17 $ 71.65 10:11:30 AM NYSE 24032G20164d
100 $ 71.66 10:11:59 AM NYSE 24032G2016gx
83 $ 71.66 10:11:59 AM NYSE 24032G2016gz
100 $ 71.69 10:12:19 AM NYSE 24032G2016os
100 $ 71.69 10:12:43 AM NYSE 24032G20171m
99 $ 71.70 10:12:48 AM NYSE 24032G201741
1 $ 71.70 10:12:48 AM NYSE 24032G201743
100 $ 71.70 10:13:13 AM NYSE 24032G2017fd
100 $ 71.66 10:13:34 AM NYSE 24032G2017nu
100 $ 71.59 10:13:52 AM NYSE 24032G2017wt
40 $ 71.59 10:14:35 AM NYSE 24032G20189r
37 $ 71.59 10:14:35 AM NYSE 24032G20189t
23 $ 71.59 10:14:35 AM NYSE 24032G20189v
100 $ 71.59 10:15:16 AM NYSE 24032G2018wc
100 $ 71.57 10:15:25 AM NYSE 24032G2018zt
33 $ 71.54 10:15:32 AM NYSE 24032G20192l
67 $ 71.54 10:15:32 AM NYSE 24032G20192n
100 $ 71.55 10:15:42 AM NYSE 24032G201955
84 $ 71.62 10:16:05 AM NYSE 24032G2019ct
16 $ 71.62 10:16:05 AM NYSE 24032G2019cv
100 $ 71.61 10:16:11 AM NYSE 24032G2019gm
100 $ 71.63 10:16:27 AM NYSE 24032G2019lo
1 $ 71.61 10:16:30 AM NYSE 24032G2019mn
38 $ 71.61 10:16:30 AM NYSE 24032G2019mq
37 $ 71.61 10:16:45 AM NYSE 24032G2019s0
100 $ 71.61 10:16:45 AM NYSE 24032G2019s2
24 $ 71.61 10:16:45 AM NYSE 24032G2019s4
36 $ 71.60 10:17:04 AM NYSE 24032G2019vo
64 $ 71.61 10:17:14 AM NYSE 24032G2019yi
100 $ 71.61 10:17:14 AM NYSE 24032G2019yk
15 $ 71.65 10:17:48 AM NYSE 24032G201a8k
85 $ 71.65 10:17:48 AM NYSE 24032G201a8m
59 $ 71.67 10:18:10 AM NYSE 24032G201ael
41 $ 71.67 10:18:10 AM NYSE 24032G201aen
100 $ 71.66 10:18:15 AM NYSE 24032G201afp
100 $ 71.66 10:18:21 AM NYSE 24032G201ah5
2 $ 71.66 10:18:32 AM NYSE 24032G201akw
98 $ 71.66 10:18:32 AM NYSE 24032G201aky
82 $ 71.66 10:19:01 AM NYSE 24032G201atv
18 $ 71.66 10:19:01 AM NYSE 24032G201aty
100 $ 71.66 10:19:18 AM NYSE 24032G201b0e
100 $ 71.66 10:19:25 AM NYSE 24032G201b2c
100 $ 71.64 10:19:48 AM NYSE 24032G201b81
93 $ 71.64 10:19:52 AM NYSE 24032G201b9t
7 $ 71.64 10:20:12 AM NYSE 24032G201bi9
38 $ 71.64 10:20:13 AM NYSE 24032G201bio
62 $ 71.65 10:20:28 AM NYSE 24032G201bp4
100 $ 71.65 10:20:28 AM NYSE 24032G201bp6
100 $ 71.62 10:20:56 AM NYSE 24032G201c1f
100 $ 71.61 10:21:19 AM NYSE 24032G201c90
100 $ 71.59 10:21:38 AM NYSE 24032G201cfs
100 $ 71.61 10:22:13 AM NYSE 24032G201crq
100 $ 71.62 10:22:37 AM NYSE 24032G201czy
27 $ 71.61 10:23:18 AM NYSE 24032G201ddt
73 $ 71.62 10:23:18 AM NYSE 24032G201ddw
100 $ 71.63 10:23:41 AM NYSE 24032G201dmq
100 $ 71.60 10:23:43 AM NYSE 24032G201dnq
100 $ 71.60 10:24:32 AM NYSE 24032G201e1u
100 $ 71.60 10:24:40 AM NYSE 24032G201e55
100 $ 71.56 10:24:52 AM NYSE 24032G201e9t
100 $ 71.56 10:25:19 AM NYSE 24032G201en7
100 $ 71.54 10:25:37 AM NYSE 24032G201eu6
100 $ 71.55 10:26:03 AM NYSE 24032G201f5x
100 $ 71.51 10:26:20 AM NYSE 24032G201fbd
27 $ 71.52 10:27:10 AM NYSE 24032G201g63
73 $ 71.52 10:27:22 AM NYSE 24032G201g9o
100 $ 71.52 10:27:22 AM NYSE 24032G201g9q
8 $ 71.53 10:27:44 AM NYSE 24032G201gii
92 $ 71.53 10:27:44 AM NYSE 24032G201gio
100 $ 71.57 10:28:11 AM NYSE 24032G201gqj
100 $ 71.58 10:28:51 AM NYSE 24032G201h4d
18 $ 71.55 10:29:04 AM NYSE 24032G201h7b
82 $ 71.55 10:29:04 AM NYSE 24032G201h7d
100 $ 71.56 10:29:14 AM NYSE 24032G201hcu
100 $ 71.54 10:29:22 AM NYSE 24032G201hhw
100 $ 71.53 10:29:33 AM NYSE 24032G201hl2
47 $ 71.50 10:29:48 AM NYSE 24032G201hr8
79 $ 71.51 10:30:02 AM NYSE 24032G201hv6
53 $ 71.51 10:30:02 AM NYSE 24032G201hv8
21 $ 71.51 10:30:02 AM NYSE 24032G201hva
100 $ 71.48 10:30:17 AM NYSE 24032G201i2d
62 $ 71.50 10:30:46 AM NYSE 24032G201iaq
38 $ 71.50 10:30:46 AM NYSE 24032G201ias
100 $ 71.51 10:30:59 AM NYSE 24032G201if0
7 $ 71.51 10:31:10 AM NYSE 24032G201ihs
11 $ 71.51 10:31:10 AM NYSE 24032G201ihu
82 $ 71.51 10:31:10 AM NYSE 24032G201ihw
100 $ 71.50 10:31:55 AM NYSE 24032G201iuz
63 $ 71.44 10:31:59 AM NYSE 24032G201ix3
37 $ 71.44 10:31:59 AM NYSE 24032G201ix5
100 $ 71.42 10:32:18 AM NYSE 24032G201j3q
26 $ 71.42 10:32:42 AM NYSE 24032G201jie
74 $ 71.42 10:32:42 AM NYSE 24032G201jii
100 $ 71.43 10:32:49 AM NYSE 24032G201jlt
100 $ 71.43 10:33:08 AM NYSE 24032G201jq2
100 $ 71.43 10:33:20 AM NYSE 24032G201ju0
100 $ 71.41 10:33:51 AM NYSE 24032G201k3t
100 $ 71.46 10:34:36 AM NYSE 24032G201kix
100 $ 71.45 10:34:46 AM NYSE 24032G201kps
100 $ 71.45 10:35:17 AM NYSE 24032G201l1f
100 $ 71.42 10:35:40 AM NYSE 24032G201l7i
100 $ 71.46 10:35:57 AM NYSE 24032G201lcq
100 $ 71.41 10:36:20 AM NYSE 24032G201lk8
100 $ 71.46 10:37:21 AM NYSE 24032G201m1r
100 $ 71.51 10:37:56 AM NYSE 24032G201mcs
100 $ 71.51 10:38:18 AM NYSE 24032G201mk7
97 $ 71.50 10:38:32 AM NYSE 24032G201mn6
3 $ 71.51 10:38:51 AM NYSE 24032G201msa
100 $ 71.51 10:38:51 AM NYSE 24032G201msc
100 $ 71.52 10:39:07 AM NYSE 24032G201mwz
100 $ 71.49 10:39:16 AM NYSE 24032G201n2s
100 $ 71.48 10:39:31 AM NYSE 24032G201n8c
70 $ 71.48 10:39:37 AM NYSE 24032G201nb1
30 $ 71.48 10:39:38 AM NYSE 24032G201nb5
92 $ 71.49 10:39:53 AM NYSE 24032G201nif
8 $ 71.49 10:39:57 AM NYSE 24032G201nk8
100 $ 71.48 10:40:11 AM NYSE 24032G201nnv
12 $ 71.48 10:40:39 AM NYSE 24032G201nw6
50 $ 71.48 10:40:47 AM NYSE 24032G201nz8
16 $ 71.49 10:40:50 AM NYSE 24032G201nzy
100 $ 71.52 10:41:34 AM NYSE 24032G201ob7
22 $ 71.52 10:41:34 AM NYSE 24032G201ob9
100 $ 71.51 10:42:08 AM NYSE 24032G201p9w
56 $ 71.48 10:42:23 AM NYSE 24032G201pgt
44 $ 71.48 10:42:23 AM NYSE 24032G201pgv
6 $ 71.49 10:42:37 AM NYSE 24032G201plb
94 $ 71.49 10:42:37 AM NYSE 24032G201pld
22 $ 71.51 10:42:53 AM NYSE 24032G201pqw
9 $ 71.51 10:42:53 AM NYSE 24032G201pqy
69 $ 71.51 10:42:59 AM NYSE 24032G201psm
100 $ 71.51 10:42:59 AM NYSE 24032G201pso
100 $ 71.51 10:43:39 AM NYSE 24032G201q56
100 $ 71.45 10:43:58 AM NYSE 24032G201qae
100 $ 71.47 10:44:30 AM NYSE 24032G201qj5
100 $ 71.46 10:45:01 AM NYSE 24032G201qr7
44 $ 71.47 10:45:12 AM NYSE 24032G201qu0
56 $ 71.47 10:45:12 AM NYSE 24032G201qu2
37 $ 71.48 10:45:40 AM NYSE 24032G201r2p
1 $ 71.48 10:45:40 AM NYSE 24032G201r2r
58 $ 71.48 10:45:40 AM NYSE 24032G201r2t
4 $ 71.48 10:45:40 AM NYSE 24032G201r2v
100 $ 71.46 10:45:47 AM NYSE 24032G201r4z
100 $ 71.43 10:46:01 AM NYSE 24032G201r8h
2 $ 71.41 10:46:22 AM NYSE 24032G201rjs
98 $ 71.41 10:46:22 AM NYSE 24032G201rju
100 $ 71.40 10:46:26 AM NYSE 24032G201rkm
100 $ 71.38 10:46:39 AM NYSE 24032G201rn6
42 $ 71.39 10:47:06 AM NYSE 24032G201rtv
100 $ 71.39 10:47:12 AM NYSE 24032G201rw5
58 $ 71.39 10:47:12 AM NYSE 24032G201rw7
100 $ 71.37 10:47:31 AM NYSE 24032G201s2f
100 $ 71.37 10:48:26 AM NYSE 24032G201sg9
70 $ 71.35 10:48:42 AM NYSE 24032G201smu
30 $ 71.35 10:48:42 AM NYSE 24032G201smw
100 $ 71.34 10:48:53 AM NYSE 24032G201sq4
16 $ 71.34 10:49:03 AM NYSE 24032G201st3
37 $ 71.34 10:49:03 AM NYSE 24032G201st5
47 $ 71.34 10:49:03 AM NYSE 24032G201st7
100 $ 71.35 10:49:12 AM NYSE 24032G201sx7
100 $ 71.34 10:49:44 AM NYSE 24032G201t53
100 $ 71.31 10:49:59 AM NYSE 24032G201tap
100 $ 71.28 10:50:09 AM NYSE 24032G201tde
100 $ 71.31 10:50:13 AM NYSE 24032G201tfa
100 $ 71.30 10:50:27 AM NYSE 24032G201tlg
75 $ 71.29 10:50:31 AM NYSE 24032G201tm2
25 $ 71.29 10:50:31 AM NYSE 24032G201tm6
12 $ 71.28 10:50:44 AM NYSE 24032G201tpn
52 $ 71.28 10:50:44 AM NYSE 24032G201tpr
36 $ 71.28 10:50:44 AM NYSE 24032G201tpt
100 $ 71.25 10:51:07 AM NYSE 24032G201ty8
100 $ 71.25 10:51:32 AM NYSE 24032G201u4m
100 $ 71.23 10:51:40 AM NYSE 24032G201u5s
100 $ 71.22 10:51:52 AM NYSE 24032G201u8r
100 $ 71.24 10:52:10 AM NYSE 24032G201ud5
100 $ 71.25 10:52:51 AM NYSE 24032G201upw
100 $ 71.25 10:53:03 AM NYSE 24032G201ush
100 $ 71.26 10:53:32 AM NYSE 24032G201uzh
100 $ 71.25 10:53:48 AM NYSE 24032G201v8c
99 $ 71.24 10:53:59 AM NYSE 24032G201vbv
1 $ 71.24 10:53:59 AM NYSE 24032G201vbx
100 $ 71.23 10:54:08 AM NYSE 24032G201vfy
69 $ 71.22 10:54:20 AM NYSE 24032G201vjv
31 $ 71.22 10:54:20 AM NYSE 24032G201vjx
100 $ 71.23 10:54:42 AM NYSE 24032G201vpw
100 $ 71.22 10:54:49 AM NYSE 24032G201vrz
1 $ 71.23 10:55:18 AM NYSE 24032G201w47
1 $ 71.23 10:55:19 AM NYSE 24032G201w4e
98 $ 71.23 10:55:19 AM NYSE 24032G201w4g
100 $ 71.23 10:55:38 AM NYSE 24032G201waw
100 $ 71.24 10:56:06 AM NYSE 24032G201wjl
100 $ 71.21 10:56:10 AM NYSE 24032G201wl4
100 $ 71.20 10:56:22 AM NYSE 24032G201woj
100 $ 71.21 10:56:55 AM NYSE 24032G201wxz
100 $ 71.23 10:57:19 AM NYSE 24032G201x5n
54 $ 71.23 10:57:48 AM NYSE 24032G201xem
24 $ 71.23 10:57:48 AM NYSE 24032G201xeo
22 $ 71.23 10:57:49 AM NYSE 24032G201xf3
100 $ 71.24 10:57:57 AM NYSE 24032G201xh7
100 $ 71.24 10:58:07 AM NYSE 24032G201xk9
100 $ 71.24 10:58:23 AM NYSE 24032G201xp8
100 $ 71.29 10:59:01 AM NYSE 24032G201y2q
100 $ 71.31 10:59:06 AM NYSE 24032G201y47
100 $ 71.32 10:59:27 AM NYSE 24032G201yf3
100 $ 71.36 10:59:38 AM NYSE 24032G201yi8
1 $ 71.35 10:59:57 AM NYSE 24032G201ynm
99 $ 71.41 11:00:07 AM NYSE 24032G201yrj
100 $ 71.41 11:00:07 AM NYSE 24032G201yrl
100 $ 71.40 11:00:12 AM NYSE 24032G201yu6
100 $ 71.42 11:00:42 AM NYSE 24032G201z3h
100 $ 71.43 11:00:53 AM NYSE 24032G201z9l
69 $ 71.43 11:01:10 AM NYSE 24032G2023nn
31 $ 71.43 11:01:10 AM NYSE 24032G2023nr
62 $ 71.43 11:01:35 AM NYSE 24032G20242a
38 $ 71.43 11:01:35 AM NYSE 24032G20242c
30 $ 71.42 11:01:50 AM NYSE 24032G202473
70 $ 71.42 11:01:50 AM NYSE 24032G202475
100 $ 71.42 11:02:01 AM NYSE 24032G20248x
32 $ 71.42 11:02:26 AM NYSE 24032G2024fn
68 $ 71.42 11:02:26 AM NYSE 24032G2024fp
6 $ 71.42 11:02:29 AM NYSE 24032G2024fz
94 $ 71.42 11:02:29 AM NYSE 24032G2024g1
100 $ 71.41 11:02:48 AM NYSE 24032G2024jw
100 $ 71.45 11:03:15 AM NYSE 24032G2024qn
1 $ 71.45 11:03:22 AM NYSE 24032G2024sc
99 $ 71.48 11:03:34 AM NYSE 24032G2024vs
100 $ 71.48 11:03:34 AM NYSE 24032G2024vu
100 $ 71.51 11:04:02 AM NYSE 24032G20252v
100 $ 71.52 11:04:13 AM NYSE 24032G20255e
100 $ 71.51 11:04:48 AM NYSE 24032G2025g3
100 $ 71.51 11:05:34 AM NYSE 24032G2025vr
100 $ 71.53 11:05:53 AM NYSE 24032G2025yc
4 $ 71.51 11:06:01 AM NYSE 24032G2025zx
96 $ 71.51 11:06:01 AM NYSE 24032G202600
46 $ 71.49 11:06:06 AM NYSE 24032G20261g
54 $ 71.49 11:06:06 AM NYSE 24032G20261i
100 $ 71.48 11:06:35 AM NYSE 24032G2026cr
100 $ 71.51 11:06:57 AM NYSE 24032G2026lg
100 $ 71.55 11:07:35 AM NYSE 24032G2026v5
2 $ 71.52 11:07:45 AM NYSE 24032G2026y3
98 $ 71.52 11:07:45 AM NYSE 24032G2026y5
95 $ 71.54 11:07:56 AM NYSE 24032G202702
3 $ 71.56 11:08:19 AM NYSE 24032G202756
5 $ 71.56 11:08:19 AM NYSE 24032G20275a
38 $ 71.56 11:08:19 AM NYSE 24032G20275c
59 $ 71.56 11:08:19 AM NYSE 24032G20275e
80 $ 71.55 11:08:33 AM NYSE 24032G202798
74 $ 71.54 11:08:38 AM NYSE 24032G2027bm
20 $ 71.54 11:08:38 AM NYSE 24032G2027bo
100 $ 71.53 11:08:46 AM NYSE 24032G2027dx
26 $ 71.53 11:08:46 AM NYSE 24032G2027dz
34 $ 71.52 11:09:00 AM NYSE 24032G2027je
66 $ 71.52 11:09:01 AM NYSE 24032G2027jh
100 $ 71.52 11:09:43 AM NYSE 24032G2027s6
100 $ 71.56 11:10:37 AM NYSE 24032G20284n
100 $ 71.55 11:10:42 AM NYSE 24032G202862
100 $ 71.53 11:11:19 AM NYSE 24032G2028de
41 $ 71.52 11:12:09 AM NYSE 24032G2028ov
59 $ 71.52 11:12:09 AM NYSE 24032G2028ox
100 $ 71.51 11:12:40 AM NYSE 24032G2028xo
100 $ 71.50 11:12:45 AM NYSE 24032G202911
100 $ 71.55 11:13:14 AM NYSE 24032G20299e
100 $ 71.53 11:13:21 AM NYSE 24032G2029b9
100 $ 71.52 11:13:34 AM NYSE 24032G2029dx
89 $ 71.52 11:13:42 AM NYSE 24032G2029ff
11 $ 71.52 11:13:42 AM NYSE 24032G2029fl
73 $ 71.55 11:13:57 AM NYSE 24032G2029k1
27 $ 71.55 11:13:57 AM NYSE 24032G2029k5
96 $ 71.60 11:14:08 AM NYSE 24032G2029qs
4 $ 71.60 11:14:08 AM NYSE 24032G2029qu
100 $ 71.59 11:14:16 AM NYSE 24032G2029sd
100 $ 71.57 11:14:24 AM NYSE 24032G2029tz
100 $ 71.61 11:14:50 AM NYSE 24032G202a03
99 $ 71.67 11:15:13 AM NYSE 24032G202aa3
1 $ 71.67 11:15:13 AM NYSE 24032G202aa5
21 $ 71.66 11:15:31 AM NYSE 24032G202adv
21 $ 71.66 11:15:31 AM NYSE 24032G202adx
58 $ 71.68 11:15:44 AM NYSE 24032G202ahw
35 $ 71.68 11:15:44 AM NYSE 24032G202ahy
65 $ 71.68 11:15:44 AM NYSE 24032G202ai0
100 $ 71.68 11:15:49 AM NYSE 24032G202aio
35 $ 71.69 11:16:09 AM NYSE 24032G202ao1
25 $ 71.69 11:16:09 AM NYSE 24032G202ao3
40 $ 71.69 11:16:09 AM NYSE 24032G202ao5
5 $ 71.68 11:16:32 AM NYSE 24032G202au0
95 $ 71.67 11:16:42 AM NYSE 24032G202az2
100 $ 71.67 11:16:42 AM NYSE 24032G202az4
81 $ 71.65 11:17:02 AM NYSE 24032G202b4b
19 $ 71.65 11:17:02 AM NYSE 24032G202b4d
99 $ 71.65 11:17:05 AM NYSE 24032G202b4s
1 $ 71.65 11:17:05 AM NYSE 24032G202b4v
100 $ 71.65 11:17:13 AM NYSE 24032G202b6u
100 $ 71.64 11:17:16 AM NYSE 24032G202b7h
100 $ 71.67 11:17:39 AM NYSE 24032G202bbg
100 $ 71.68 11:17:59 AM NYSE 24032G202bkq
34 $ 71.71 11:18:06 AM NYSE 24032G202bn4
66 $ 71.71 11:18:06 AM NYSE 24032G202bn6
100 $ 71.69 11:18:17 AM NYSE 24032G202bp2
59 $ 71.67 11:18:42 AM NYSE 24032G202by2
41 $ 71.67 11:18:49 AM NYSE 24032G202bz1
37 $ 71.68 11:19:07 AM NYSE 24032G202c2p
63 $ 71.68 11:19:07 AM NYSE 24032G202c2v
100 $ 71.70 11:19:23 AM NYSE 24032G202c65
100 $ 71.71 11:19:38 AM NYSE 24032G202c9o
100 $ 71.67 11:20:29 AM NYSE 24032G202cmy
99 $ 71.66 11:20:53 AM NYSE 24032G202cwf
1 $ 71.66 11:20:53 AM NYSE 24032G202cwh
100 $ 71.62 11:21:10 AM NYSE 24032G202cyp
24 $ 71.64 11:21:46 AM NYSE 24032G202d87
100 $ 71.67 11:22:05 AM NYSE 24032G202dcm
76 $ 71.67 11:22:05 AM NYSE 24032G202dco
50 $ 71.68 11:22:15 AM NYSE 24032G202dek
24 $ 71.68 11:22:17 AM NYSE 24032G202df1
8 $ 71.68 11:22:17 AM NYSE 24032G202df3
18 $ 71.68 11:22:20 AM NYSE 24032G202dfq
100 $ 71.68 11:22:28 AM NYSE 24032G202di8
100 $ 71.67 11:22:46 AM NYSE 24032G202dl8
100 $ 71.67 11:23:12 AM NYSE 24032G202dqy
100 $ 71.67 11:23:22 AM NYSE 24032G202dtb
100 $ 71.63 11:23:47 AM NYSE 24032G202dz1
100 $ 71.62 11:23:51 AM NYSE 24032G202e04
90 $ 71.63 11:24:13 AM NYSE 24032G202e4z
10 $ 71.63 11:24:13 AM NYSE 24032G202e51
100 $ 71.67 11:25:07 AM NYSE 24032G202eez
100 $ 71.67 11:25:22 AM NYSE 24032G202ehr
100 $ 71.65 11:26:02 AM NYSE 24032G202erz
72 $ 71.66 11:26:13 AM NYSE 24032G202euy
100 $ 71.67 11:26:30 AM NYSE 24032G202exa
28 $ 71.67 11:26:30 AM NYSE 24032G202exc
100 $ 71.67 11:26:39 AM NYSE 24032G202ez1
100 $ 71.66 11:26:55 AM NYSE 24032G202f1q
94 $ 71.68 11:27:25 AM NYSE 24032G202f9h
6 $ 71.70 11:27:27 AM NYSE 24032G202f9t
10 $ 71.70 11:27:27 AM NYSE 24032G202f9v
90 $ 71.70 11:27:32 AM NYSE 24032G202faq
100 $ 71.68 11:27:45 AM NYSE 24032G202fcs
32 $ 71.68 11:28:22 AM NYSE 24032G202fhe
68 $ 71.68 11:28:22 AM NYSE 24032G202fhg
60 $ 71.72 11:28:26 AM NYSE 24032G202fip
100 $ 71.71 11:28:40 AM NYSE 24032G202flq
40 $ 71.71 11:28:40 AM NYSE 24032G202fls
100 $ 71.73 11:29:13 AM NYSE 24032G202fs2
66 $ 71.75 11:29:40 AM NYSE 24032G202fvw
34 $ 71.75 11:29:41 AM NYSE 24032G202fvy
100 $ 71.79 11:30:41 AM NYSE 24032G202g8a
100 $ 71.78 11:30:50 AM NYSE 24032G202g9u
100 $ 71.79 11:30:56 AM NYSE 24032G202gas
71 $ 71.79 11:31:15 AM NYSE 24032G202gfr
29 $ 71.79 11:31:15 AM NYSE 24032G202gft
100 $ 71.78 11:31:46 AM NYSE 24032G202gmg
100 $ 71.73 11:31:50 AM NYSE 24032G202gnm
65 $ 71.78 11:32:25 AM NYSE 24032G202gsp
35 $ 71.78 11:32:25 AM NYSE 24032G202gsr
100 $ 71.82 11:33:23 AM NYSE 24032G202h00
39 $ 71.80 11:33:30 AM NYSE 24032G202h0j
58 $ 71.80 11:33:30 AM NYSE 24032G202h0l
3 $ 71.80 11:33:30 AM NYSE 24032G202h0n
100 $ 71.80 11:33:42 AM NYSE 24032G202h5r
100 $ 71.83 11:34:49 AM NYSE 24032G202hfr
100 $ 71.85 11:35:00 AM NYSE 24032G202hhb
100 $ 71.82 11:35:16 AM NYSE 24032G202hmt
7 $ 71.84 11:35:19 AM NYSE 24032G202hnj
100 $ 71.85 11:35:33 AM NYSE 24032G202hqk
93 $ 71.85 11:35:33 AM NYSE 24032G202hqn
100 $ 71.85 11:35:50 AM NYSE 24032G202hun
100 $ 71.86 11:36:28 AM NYSE 24032G202i1k
100 $ 71.86 11:36:56 AM NYSE 24032G202i8c
100 $ 71.87 11:37:12 AM NYSE 24032G202icx
100 $ 71.84 11:37:38 AM NYSE 24032G202ihg
100 $ 71.83 11:37:51 AM NYSE 24032G202ik6
100 $ 71.84 11:39:09 AM NYSE 24032G202j0r
100 $ 71.82 11:39:22 AM NYSE 24032G202j47
23 $ 71.90 11:41:27 AM NYSE 24032G202jwy
77 $ 71.91 11:41:27 AM NYSE 24032G202jx0
100 $ 71.89 11:41:36 AM NYSE 24032G202jyu
6 $ 71.90 11:42:11 AM NYSE 24032G202k5w
94 $ 71.90 11:42:11 AM NYSE 24032G202k5y
100 $ 71.89 11:42:13 AM NYSE 24032G202k6g
100 $ 71.88 11:42:21 AM NYSE 24032G202k7a
100 $ 71.97 11:43:54 AM NYSE 24032G202kq7
100 $ 71.95 11:44:10 AM NYSE 24032G202ks4
100 $ 71.95 11:44:47 AM NYSE 24032G202kzi
100 $ 71.92 11:45:36 AM NYSE 24032G202l94
100 $ 71.89 11:45:54 AM NYSE 24032G202lcl
100 $ 71.90 11:46:44 AM NYSE 24032G202lkr
3 $ 71.88 11:46:54 AM NYSE 24032G202lme
11 $ 71.88 11:46:54 AM NYSE 24032G202lmg
86 $ 71.89 11:47:12 AM NYSE 24032G202lpg
100 $ 71.89 11:47:12 AM NYSE 24032G202lpi
100 $ 71.89 11:48:12 AM NYSE 24032G202lze
100 $ 71.89 11:49:54 AM NYSE 24032G202mk9
100 $ 71.89 11:50:04 AM NYSE 24032G202mmw
100 $ 71.89 11:50:26 AM NYSE 24032G202mr1
24 $ 71.92 11:51:20 AM NYSE 24032G202mzd
76 $ 71.92 11:51:20 AM NYSE 24032G202mzf
100 $ 71.91 11:51:30 AM NYSE 24032G202n1s
99 $ 71.89 11:51:58 AM NYSE 24032G202n6p
24 $ 71.89 11:52:19 AM NYSE 24032G202n8s
1 $ 71.89 11:52:19 AM NYSE 24032G202n8u
76 $ 71.89 11:52:19 AM NYSE 24032G202n8w
100 $ 71.89 11:52:42 AM NYSE 24032G202nd3
100 $ 71.90 11:53:28 AM NYSE 24032G202nj0
100 $ 71.92 11:54:00 AM NYSE 24032G202nmi
100 $ 71.92 11:54:25 AM NYSE 24032G202nqx
100 $ 71.92 11:54:45 AM NYSE 24032G202nt2
100 $ 71.91 11:55:16 AM NYSE 24032G202nx6
32 $ 71.89 11:55:46 AM NYSE 24032G202o23
68 $ 71.89 11:55:46 AM NYSE 24032G202o25
38 $ 71.90 11:56:46 AM NYSE 24032G202occ
62 $ 71.90 11:56:46 AM NYSE 24032G202oce
100 $ 71.92 11:57:05 AM NYSE 24032G202oe0
100 $ 71.93 11:57:42 AM NYSE 24032G202oj2
42 $ 71.93 11:57:55 AM NYSE 24032G202ok9
33 $ 71.91 11:58:20 AM NYSE 24032G202onc
25 $ 71.91 11:58:20 AM NYSE 24032G202onf
25 $ 71.91 11:58:20 AM NYSE 24032G202oni
75 $ 71.91 11:58:20 AM NYSE 24032G202onk
100 $ 71.93 11:59:32 AM NYSE 24032G202ozu
14 $ 71.94 12:00:16 PM NYSE 24032G202p6t
38 $ 71.96 12:00:47 PM NYSE 24032G202pcc
48 $ 71.96 12:00:47 PM NYSE 24032G202pce
40 $ 71.96 12:00:47 PM NYSE 24032G202pcg
48 $ 71.96 12:00:47 PM NYSE 24032G202pci
12 $ 71.96 12:00:47 PM NYSE 24032G202pck
100 $ 71.94 12:00:47 PM NYSE 24032G202pd0
100 $ 71.96 12:01:29 PM NYSE 24032G202piv
100 $ 71.95 12:02:00 PM NYSE 24032G202pw7
62 $ 71.94 12:02:33 PM NYSE 24032G202pzb
38 $ 72.01 12:03:52 PM NYSE 24032G202qgx
29 $ 72.01 12:03:52 PM NYSE 24032G202qgz
62 $ 72.04 12:04:44 PM NYSE 24032G202qol
9 $ 72.04 12:04:44 PM NYSE 24032G202qon
53 $ 72.04 12:04:44 PM NYSE 24032G202qop
16 $ 72.04 12:04:44 PM NYSE 24032G202qor
31 $ 72.04 12:04:44 PM NYSE 24032G202qot
31 $ 72.04 12:04:51 PM NYSE 24032G202r1z
11 $ 72.04 12:04:51 PM NYSE 24032G202r21
10 $ 72.04 12:04:53 PM NYSE 24032G202r2b
7 $ 72.04 12:04:53 PM NYSE 24032G202r2d
27 $ 72.04 12:04:56 PM NYSE 24032G202r3d
14 $ 72.04 12:04:56 PM NYSE 24032G202r3f
100 $ 72.04 12:04:59 PM NYSE 24032G202r3y
100 $ 72.14 12:06:16 PM NYSE 24032G202rpr
7 $ 72.14 12:06:32 PM NYSE 24032G202rsp
62 $ 72.14 12:06:32 PM NYSE 24032G202rsr
31 $ 72.14 12:06:32 PM NYSE 24032G202rst
17 $ 72.12 12:07:11 PM NYSE 24032G202rx8
17 $ 72.29 12:11:47 PM NYSE 24032G202uit
83 $ 72.29 12:11:47 PM NYSE 24032G202uiv
62 $ 72.29 12:11:47 PM NYSE 24032G202uix
21 $ 72.29 12:11:47 PM NYSE 24032G202uiz
14 $ 72.29 12:11:47 PM NYSE 24032G202uj1
54 $ 72.29 12:11:47 PM NYSE 24032G202uj3
32 $ 72.29 12:11:47 PM NYSE 24032G202uj5
62 $ 72.29 12:11:51 PM NYSE 24032G202uk7
38 $ 72.29 12:11:51 PM NYSE 24032G202uk9
100 $ 72.28 12:12:08 PM NYSE 24032G202un3
100 $ 72.26 12:12:14 PM NYSE 24032G202uqp
14 $ 72.27 12:12:20 PM NYSE 24032G202urd
100 $ 72.27 12:13:01 PM NYSE 24032G202v3t
48 $ 72.27 12:13:01 PM NYSE 24032G202v3w
38 $ 72.27 12:13:01 PM NYSE 24032G202v3y
72 $ 72.23 12:13:57 PM NYSE 24032G202vjw
28 $ 72.23 12:13:58 PM NYSE 24032G202vjz
100 $ 72.24 12:14:51 PM NYSE 24032G202vu9
100 $ 72.29 12:16:01 PM NYSE 24032G202w79
100 $ 72.28 12:16:18 PM NYSE 24032G202w9w
80 $ 72.25 12:16:32 PM NYSE 24032G202wch
20 $ 72.25 12:16:34 PM NYSE 24032G202wcx
100 $ 72.24 12:16:36 PM NYSE 24032G202wd7
100 $ 72.22 12:17:09 PM NYSE 24032G202wjd
14 $ 72.25 12:18:35 PM NYSE 24032G202wvw
1 $ 72.29 12:19:48 PM NYSE 24032G202x81
100 $ 72.31 12:20:38 PM NYSE 24032G202xe3
85 $ 72.31 12:20:38 PM NYSE 24032G202xe5
100 $ 72.31 12:20:38 PM NYSE 24032G202xe7
100 $ 72.31 12:20:38 PM NYSE 24032G202xe9
100 $ 72.30 12:21:19 PM NYSE 24032G202xkv
100 $ 72.27 12:21:24 PM NYSE 24032G202xlx
40 $ 72.31 12:21:44 PM NYSE 24032G202xpk
60 $ 72.31 12:21:44 PM NYSE 24032G202xpm
72 $ 72.31 12:22:37 PM NYSE 24032G202y1v
28 $ 72.31 12:22:37 PM NYSE 24032G202y1x
100 $ 72.30 12:22:47 PM NYSE 24032G202y7q
29 $ 72.36 12:24:51 PM NYSE 24032G202yu4
71 $ 72.36 12:24:51 PM NYSE 24032G202yu6
100 $ 72.36 12:24:52 PM NYSE 24032G202yu8
100 $ 72.36 12:25:15 PM NYSE 24032G202yze
2 $ 72.35 12:25:40 PM NYSE 24032G202z5p
7 $ 72.35 12:25:40 PM NYSE 24032G202z5r
91 $ 72.35 12:26:23 PM NYSE 24032G202zdf
100 $ 72.34 12:26:27 PM NYSE 24032G202zeg
100 $ 72.33 12:26:35 PM NYSE 24032G202zgo
76 $ 72.31 12:26:42 PM NYSE 24032G202zho
24 $ 72.33 12:27:29 PM NYSE 24032G202zph
50 $ 72.33 12:27:29 PM NYSE 24032G202zpl
50 $ 72.36 12:28:31 PM NYSE 24032G202zyo
42 $ 72.36 12:28:31 PM NYSE 24032G202zyq
58 $ 72.38 12:28:43 PM NYSE 24032G20300q
100 $ 72.38 12:28:43 PM NYSE 24032G20300s
100 $ 72.37 12:28:59 PM NYSE 24032G203033
52 $ 72.36 12:29:08 PM NYSE 24032G20305v
6 $ 72.32 12:29:51 PM NYSE 24032G2030bv
25 $ 72.35 12:30:54 PM NYSE 24032G2030jh
17 $ 72.35 12:30:54 PM NYSE 24032G2030jj
100 $ 72.35 12:30:54 PM NYSE 24032G2030jl
100 $ 72.35 12:31:13 PM NYSE 24032G2030np
39 $ 72.41 12:31:48 PM NYSE 24032G2030yt
39 $ 72.41 12:31:48 PM NYSE 24032G2030yv
22 $ 72.41 12:31:48 PM NYSE 24032G2030yx
100 $ 72.39 12:32:01 PM NYSE 24032G20315b
100 $ 72.36 12:32:31 PM NYSE 24032G20319s
100 $ 72.35 12:32:51 PM NYSE 24032G2031f0
42 $ 72.37 12:33:02 PM NYSE 24032G2031hb
100 $ 72.39 12:33:14 PM NYSE 24032G2031k3
58 $ 72.39 12:33:14 PM NYSE 24032G2031k5
100 $ 72.41 12:33:43 PM NYSE 24032G2031pt
100 $ 72.41 12:34:08 PM NYSE 24032G2031uc
76 $ 72.43 12:35:06 PM NYSE 24032G20323v
24 $ 72.43 12:35:07 PM NYSE 24032G203245
62 $ 72.43 12:35:39 PM NYSE 24032G20329w
38 $ 72.43 12:35:39 PM NYSE 24032G20329y
100 $ 72.45 12:36:09 PM NYSE 24032G2032gi
90 $ 72.49 12:38:06 PM NYSE 24032G20339q
10 $ 72.49 12:38:06 PM NYSE 24032G20339s
30 $ 72.49 12:38:10 PM NYSE 24032G2033ae
100 $ 72.49 12:38:23 PM NYSE 24032G2033dp
70 $ 72.49 12:38:23 PM NYSE 24032G2033dr
100 $ 72.48 12:39:07 PM NYSE 24032G2033km
31 $ 72.49 12:40:06 PM NYSE 24032G2033ws
26 $ 72.49 12:40:06 PM NYSE 24032G2033wu
43 $ 72.49 12:40:06 PM NYSE 24032G2033ww
100 $ 72.55 12:42:20 PM NYSE 24032G2034pf
100 $ 72.51 12:42:40 PM NYSE 24032G2034sq
100 $ 72.60 12:44:42 PM NYSE 24032G2035kj
100 $ 72.64 12:46:08 PM NYSE 24032G20365z
100 $ 72.64 12:46:08 PM NYSE 24032G203661
3 $ 72.66 12:48:06 PM NYSE 24032G2036vd
100 $ 72.66 12:48:06 PM NYSE 24032G2036vf
100 $ 72.66 12:48:06 PM NYSE 24032G2036vh
97 $ 72.66 12:48:06 PM NYSE 24032G2036vj
100 $ 72.64 12:48:30 PM NYSE 24032G20371j
100 $ 72.67 12:49:27 PM NYSE 24032G2037bu
62 $ 72.71 12:50:20 PM NYSE 24032G2037p4
38 $ 72.71 12:50:20 PM NYSE 24032G2037p6
100 $ 72.69 12:50:41 PM NYSE 24032G2037tz
100 $ 72.68 12:52:04 PM NYSE 24032G2038c6
100 $ 72.68 12:52:04 PM NYSE 24032G2038c8
59 $ 72.67 12:52:23 PM NYSE 24032G2038fj
41 $ 72.70 12:53:46 PM NYSE 24032G2038ze
100 $ 72.70 12:53:46 PM NYSE 24032G2038zg
100 $ 72.71 12:55:18 PM NYSE 24032G2039l9
100 $ 72.71 12:55:18 PM NYSE 24032G2039lb
100 $ 72.72 12:55:32 PM NYSE 24032G2039p5
100 $ 72.71 12:55:53 PM NYSE 24032G2039st
100 $ 72.70 12:56:14 PM NYSE 24032G2039xk
100 $ 72.69 12:56:40 PM NYSE 24032G203ae9
100 $ 72.67 12:57:04 PM NYSE 24032G203asv
100 $ 72.66 12:57:18 PM NYSE 24032G203azc
100 $ 72.63 12:57:42 PM NYSE 24032G203b5h
100 $ 72.61 12:57:52 PM NYSE 24032G203bay
100 $ 72.57 12:58:36 PM NYSE 24032G203bkt
6 $ 72.58 12:59:02 PM NYSE 24032G203bso
94 $ 72.58 12:59:02 PM NYSE 24032G203bsq
100 $ 72.61 12:59:59 PM NYSE 24032G203c30
62 $ 72.65 13:00:36 PM NYSE 24032G203c8x
38 $ 72.65 13:00:36 PM NYSE 24032G203c8z
100 $ 72.66 13:01:52 PM NYSE 24032G203ck9
100 $ 72.64 13:02:00 PM NYSE 24032G203cls
100 $ 72.56 13:02:53 PM NYSE 24032G203cxp
100 $ 72.53 13:03:28 PM NYSE 24032G203d5i
100 $ 72.53 13:03:54 PM NYSE 24032G203d8y
58 $ 72.50 13:04:39 PM NYSE 24032G203dfq
42 $ 72.50 13:04:39 PM NYSE 24032G203dfs
100 $ 72.47 13:05:38 PM NYSE 24032G203dqq
62 $ 72.44 13:06:08 PM NYSE 24032G203dwv
38 $ 72.44 13:06:08 PM NYSE 24032G203dwx
100 $ 72.47 13:06:52 PM NYSE 24032G203e7i
100 $ 72.46 13:07:30 PM NYSE 24032G203egq
100 $ 72.45 13:08:38 PM NYSE 24032G203exb
100 $ 72.41 13:09:07 PM NYSE 24032G203f1i
100 $ 72.41 13:10:22 PM NYSE 24032G203fhe
100 $ 72.43 13:10:58 PM NYSE 24032G203frl
49 $ 72.44 13:11:23 PM NYSE 24032G203fyq
100 $ 72.46 13:11:35 PM NYSE 24032G203g0l
51 $ 72.46 13:11:35 PM NYSE 24032G203g0n
24 $ 72.48 13:12:43 PM NYSE 24032G203gde
76 $ 72.48 13:12:43 PM NYSE 24032G203gdg
100 $ 72.51 13:13:51 PM NYSE 24032G203gro
22 $ 72.52 13:14:32 PM NYSE 24032G203gz2
78 $ 72.52 13:14:32 PM NYSE 24032G203gz7
51 $ 72.54 13:15:01 PM NYSE 24032G203h4p
7 $ 72.54 13:15:01 PM NYSE 24032G203h4r
42 $ 72.54 13:15:01 PM NYSE 24032G203h4t
1 $ 72.52 13:15:20 PM NYSE 24032G203h9b
46 $ 72.52 13:15:20 PM NYSE 24032G203h9d
100 $ 72.54 13:15:57 PM NYSE 24032G203hf1
53 $ 72.54 13:15:57 PM NYSE 24032G203hf3
100 $ 72.53 13:17:02 PM NYSE 24032G203hs3
100 $ 72.50 13:18:19 PM NYSE 24032G203i43
55 $ 72.50 13:19:11 PM NYSE 24032G203iii
55 $ 72.49 13:19:14 PM NYSE 24032G203ija
45 $ 72.49 13:19:14 PM NYSE 24032G203ijc
45 $ 72.49 13:19:14 PM NYSE 24032G203ije
1 $ 72.55 13:19:59 PM NYSE 24032G203irg
98 $ 72.58 13:20:18 PM NYSE 24032G203iww
99 $ 72.58 13:20:18 PM NYSE 24032G203iwy
2 $ 72.58 13:20:18 PM NYSE 24032G203ix0
100 $ 72.53 13:21:51 PM NYSE 24032G203jg6
100 $ 72.47 13:23:06 PM NYSE 24032G203jxs
100 $ 72.42 13:24:10 PM NYSE 24032G203kat
100 $ 72.43 13:24:48 PM NYSE 24032G203khi
6 $ 72.44 13:24:56 PM NYSE 24032G203kk5
6 $ 72.47 13:25:20 PM NYSE 24032G203knt
94 $ 72.47 13:25:20 PM NYSE 24032G203knv
94 $ 72.47 13:25:20 PM NYSE 24032G203knx
21 $ 72.50 13:26:02 PM NYSE 24032G203kuq
79 $ 72.50 13:26:02 PM NYSE 24032G203kus
100 $ 72.51 13:26:50 PM NYSE 24032G203l0w
100 $ 72.49 13:28:37 PM NYSE 24032G203ljf
1 $ 72.48 13:28:42 PM NYSE 24032G203ljy
99 $ 72.51 13:29:26 PM NYSE 24032G203lpe
8 $ 72.51 13:29:26 PM NYSE 24032G203lpg
92 $ 72.51 13:29:26 PM NYSE 24032G203lpi
39 $ 72.50 13:29:51 PM NYSE 24032G203luc
61 $ 72.50 13:29:51 PM NYSE 24032G203lue
100 $ 72.50 13:30:46 PM NYSE 24032G203m7o
100 $ 72.49 13:31:10 PM NYSE 24032G203mcn
100 $ 72.51 13:32:02 PM NYSE 24032G203mnd
100 $ 72.52 13:32:56 PM NYSE 24032G203mud
100 $ 72.51 13:34:06 PM NYSE 24032G203n7v
100 $ 72.49 13:34:22 PM NYSE 24032G203nd2
1 $ 72.49 13:35:19 PM NYSE 24032G203nr2
1 $ 72.52 13:35:47 PM NYSE 24032G203ny9
99 $ 72.52 13:35:47 PM NYSE 24032G203nyb
99 $ 72.52 13:35:47 PM NYSE 24032G203nyd
100 $ 72.50 13:36:24 PM NYSE 24032G203o6g
100 $ 72.44 13:37:31 PM NYSE 24032G203omi
9 $ 72.43 13:38:10 PM NYSE 24032G203ouh
91 $ 72.43 13:38:10 PM NYSE 24032G203oun
100 $ 72.51 13:39:29 PM NYSE 24032G203pav
100 $ 72.51 13:39:50 PM NYSE 24032G203pd4
100 $ 72.47 13:40:36 PM NYSE 24032G203pq5
19 $ 72.52 13:42:13 PM NYSE 24032G203q6g
81 $ 72.52 13:42:13 PM NYSE 24032G203q6j
66 $ 72.54 13:42:43 PM NYSE 24032G203qcr
34 $ 72.54 13:42:43 PM NYSE 24032G203qct
100 $ 72.53 13:43:14 PM NYSE 24032G203ql0
25 $ 72.62 13:43:59 PM NYSE 24032G203qwd
75 $ 72.66 13:44:21 PM NYSE 24032G203r24
100 $ 72.66 13:44:21 PM NYSE 24032G203r26
100 $ 72.65 13:44:29 PM NYSE 24032G203r3h
100 $ 72.66 13:44:50 PM NYSE 24032G203r6v
4 $ 72.70 13:45:20 PM NYSE 24032G203req
96 $ 72.70 13:45:20 PM NYSE 24032G203ret
12 $ 72.70 13:45:46 PM NYSE 24032G203rkr
88 $ 72.70 13:45:46 PM NYSE 24032G203rkt
1 $ 72.74 13:46:34 PM NYSE 24032G203rs4
84 $ 72.74 13:46:50 PM NYSE 24032G203rvk
15 $ 72.74 13:46:50 PM NYSE 24032G203rvo
100 $ 72.74 13:46:50 PM NYSE 24032G203rvs
100 $ 72.76 13:48:16 PM NYSE 24032G203sb6
100 $ 72.76 13:48:49 PM NYSE 24032G203sic
100 $ 72.77 13:49:59 PM NYSE 24032G203st8
100 $ 72.75 13:50:18 PM NYSE 24032G203sx5
100 $ 72.77 13:50:39 PM NYSE 24032G203t0g
96 $ 72.75 13:51:42 PM NYSE 24032G203tbj
100 $ 72.75 13:52:02 PM NYSE 24032G203teu
4 $ 72.75 13:52:02 PM NYSE 24032G203tew
100 $ 72.74 13:53:10 PM NYSE 24032G203ttv
1 $ 72.75 13:53:30 PM NYSE 24032G203ty3
100 $ 72.75 13:53:54 PM NYSE 24032G203u0z
37 $ 72.75 13:53:54 PM NYSE 24032G203u11
62 $ 72.75 13:53:54 PM NYSE 24032G203u0x
100 $ 72.77 13:55:03 PM NYSE 24032G203ugz
100 $ 72.83 13:56:16 PM NYSE 24032G203uwq
28 $ 72.81 13:56:20 PM NYSE 24032G203uxg
62 $ 72.81 13:56:20 PM NYSE 24032G203uxi
10 $ 72.81 13:56:21 PM NYSE 24032G203uxk
100 $ 72.79 13:56:28 PM NYSE 24032G203uyg
100 $ 72.82 13:57:52 PM NYSE 24032G203vgx
100 $ 72.81 13:58:04 PM NYSE 24032G203vj9
100 $ 72.79 13:58:17 PM NYSE 24032G203vp2
100 $ 72.78 13:58:49 PM NYSE 24032G203vvb
100 $ 72.77 13:59:25 PM NYSE 24032G203w5h
100 $ 72.80 13:59:54 PM NYSE 24032G203wcm
100 $ 72.78 14:00:07 PM NYSE 24032G203wfu
100 $ 72.79 14:01:05 PM NYSE 24032G203wqd
46 $ 72.82 14:01:58 PM NYSE 24032G203wzf
54 $ 72.82 14:01:58 PM NYSE 24032G203wzh
100 $ 72.81 14:02:12 PM NYSE 24032G203x1n
8 $ 72.80 14:02:25 PM NYSE 24032G203x53
92 $ 72.80 14:02:25 PM NYSE 24032G203x55
100 $ 72.77 14:02:50 PM NYSE 24032G203xct
100 $ 72.78 14:03:29 PM NYSE 24032G203xox
100 $ 72.83 14:04:43 PM NYSE 24032G203y3v
100 $ 72.81 14:04:59 PM NYSE 24032G203y8g
100 $ 72.80 14:05:37 PM NYSE 24032G203yir
100 $ 72.82 14:06:06 PM NYSE 24032G203yoq
100 $ 72.81 14:06:25 PM NYSE 24032G203yt3
100 $ 72.82 14:07:40 PM NYSE 24032G203zpv
80 $ 72.84 14:07:55 PM NYSE 24032G203ztv
20 $ 72.84 14:07:55 PM NYSE 24032G203ztx
2 $ 72.84 14:08:04 PM NYSE 24032G203zw6
1 $ 72.84 14:08:04 PM NYSE 24032G203zw8
100 $ 72.85 14:08:14 PM NYSE 24032G203zzm
97 $ 72.85 14:08:14 PM NYSE 24032G203zzo
100 $ 72.91 14:08:56 PM NYSE 24032G204097
100 $ 72.91 14:09:25 PM NYSE 24032G2040ii
100 $ 72.89 14:09:50 PM NYSE 24032G2040n1
100 $ 72.87 14:10:20 PM NYSE 24032G2040u7
100 $ 72.90 14:10:52 PM NYSE 24032G20410t
100 $ 72.85 14:12:16 PM NYSE 24032G2041jb
100 $ 72.80 14:12:23 PM NYSE 24032G2041ju
79 $ 72.77 14:12:53 PM NYSE 24032G2041po
21 $ 72.77 14:12:53 PM NYSE 24032G2041pq
83 $ 72.72 14:13:42 PM NYSE 24032G204231
17 $ 72.72 14:13:42 PM NYSE 24032G204233
100 $ 72.68 14:14:07 PM NYSE 24032G2042aj
100 $ 72.68 14:14:53 PM NYSE 24032G2042li
100 $ 72.63 14:15:06 PM NYSE 24032G2042qc
100 $ 72.70 14:16:10 PM NYSE 24032G204383
100 $ 72.71 14:16:36 PM NYSE 24032G2043co
100 $ 72.74 14:16:57 PM NYSE 24032G2043hn
100 $ 72.73 14:17:09 PM NYSE 24032G2043kw
24 $ 72.75 14:18:07 PM NYSE 24032G2043ud
76 $ 72.75 14:18:07 PM NYSE 24032G2043uf
100 $ 72.74 14:18:13 PM NYSE 24032G2043vh
8 $ 72.74 14:18:50 PM NYSE 24032G20442l
11 $ 72.74 14:18:50 PM NYSE 24032G20442n
95 $ 72.77 14:19:03 PM NYSE 24032G20446a
81 $ 72.77 14:19:03 PM NYSE 24032G20446c
5 $ 72.77 14:19:21 PM NYSE 24032G2044ak
100 $ 72.77 14:19:21 PM NYSE 24032G2044am
33 $ 72.77 14:19:36 PM NYSE 24032G2044d2
67 $ 72.77 14:19:36 PM NYSE 24032G2044d4
100 $ 72.83 14:20:39 PM NYSE 24032G2044ok
100 $ 72.80 14:20:46 PM NYSE 24032G2044qk
100 $ 72.86 14:22:00 PM NYSE 24032G20451u
100 $ 72.85 14:22:32 PM NYSE 24032G204588
100 $ 72.82 14:22:48 PM NYSE 24032G2045bp
100 $ 72.82 14:23:11 PM NYSE 24032G2045h2
100 $ 72.81 14:23:41 PM NYSE 24032G2045o6
18 $ 72.84 14:24:07 PM NYSE 24032G2045wi
82 $ 72.93 14:25:08 PM NYSE 24032G20466l
100 $ 72.93 14:25:08 PM NYSE 24032G20466n
100 $ 72.94 14:25:27 PM NYSE 24032G20469u
100 $ 72.97 14:26:08 PM NYSE 24032G2046gq
100 $ 72.94 14:26:31 PM NYSE 24032G2046l5
100 $ 72.93 14:26:56 PM NYSE 24032G2046ph
100 $ 72.93 14:27:11 PM NYSE 24032G2046sw
100 $ 72.93 14:27:39 PM NYSE 24032G204719
72 $ 72.95 14:28:08 PM NYSE 24032G2047es
28 $ 73.00 14:28:56 PM NYSE 24032G2047md
100 $ 73.00 14:28:56 PM NYSE 24032G2047mf
100 $ 72.96 14:29:44 PM NYSE 24032G2047vg
100 $ 72.99 14:30:13 PM NYSE 24032G20480i
100 $ 72.97 14:30:33 PM NYSE 24032G20482o
100 $ 72.93 14:30:41 PM NYSE 24032G20484j
100 $ 72.86 14:32:05 PM NYSE 24032G2048q7
100 $ 72.88 14:32:17 PM NYSE 24032G2048sb
100 $ 72.89 14:32:58 PM NYSE 24032G2048z3
100 $ 72.89 14:33:05 PM NYSE 24032G20490w
100 $ 72.90 14:33:32 PM NYSE 24032G2049de
100 $ 72.85 14:33:39 PM NYSE 24032G2049ef
100 $ 72.82 14:34:18 PM NYSE 24032G2049ne
1 $ 72.87 14:35:18 PM NYSE 24032G204ak7
100 $ 72.88 14:35:35 PM NYSE 24032G204aog
99 $ 72.88 14:35:35 PM NYSE 24032G204aoi
100 $ 72.92 14:36:07 PM NYSE 24032G204avj
100 $ 72.92 14:36:28 PM NYSE 24032G204b1y
100 $ 72.91 14:36:45 PM NYSE 24032G204b48
98 $ 72.92 14:37:29 PM NYSE 24032G204bf0
2 $ 72.92 14:37:29 PM NYSE 24032G204bf2
27 $ 72.96 14:37:56 PM NYSE 24032G204bm6
73 $ 72.96 14:37:56 PM NYSE 24032G204bm8
8 $ 73.01 14:38:40 PM NYSE 24032G204bwa
92 $ 73.01 14:38:40 PM NYSE 24032G204bwc
100 $ 73.06 14:39:31 PM NYSE 24032G204c6r
100 $ 73.04 14:39:40 PM NYSE 24032G204c7z
100 $ 72.99 14:40:11 PM NYSE 24032G204cde
100 $ 73.01 14:40:49 PM NYSE 24032G204ck7
100 $ 73.00 14:40:58 PM NYSE 24032G204clb
100 $ 72.96 14:41:08 PM NYSE 24032G204cmw
86 $ 73.02 14:41:50 PM NYSE 24032G204ct3
14 $ 73.02 14:41:51 PM NYSE 24032G204ct5
10 $ 73.03 14:42:27 PM NYSE 24032G204cwp
90 $ 73.03 14:42:27 PM NYSE 24032G204cwr
100 $ 73.01 14:42:51 PM NYSE 24032G204d0i
100 $ 73.02 14:43:14 PM NYSE 24032G204d90
100 $ 73.02 14:44:02 PM NYSE 24032G204dej
100 $ 73.01 14:44:08 PM NYSE 24032G204df7
100 $ 72.99 14:44:18 PM NYSE 24032G204dgd
100 $ 73.00 14:44:38 PM NYSE 24032G204dme
100 $ 73.01 14:45:08 PM NYSE 24032G204ds4
62 $ 73.04 14:45:34 PM NYSE 24032G204dz1
38 $ 73.04 14:45:43 PM NYSE 24032G204e1k
100 $ 73.04 14:45:43 PM NYSE 24032G204e1m
100 $ 73.04 14:46:16 PM NYSE 24032G204e66
100 $ 73.085 14:47:01 PM NYSE 24032G204eer
100 $ 73.115 14:47:16 PM NYSE 24032G204el7
2 $ 73.11 14:47:18 PM NYSE 24032G204elg
98 $ 73.11 14:47:18 PM NYSE 24032G204eli
11 $ 73.13 14:48:07 PM NYSE 24032G204euh
10 $ 73.135 14:48:23 PM NYSE 24032G204ey0
90 $ 73.135 14:48:23 PM NYSE 24032G204ey2
100 $ 73.14 14:48:38 PM NYSE 24032G204f01
100 $ 73.13 14:48:50 PM NYSE 24032G204f27
100 $ 73.04 14:49:24 PM NYSE 24032G204fdc
62 $ 73.09 14:50:10 PM NYSE 24032G204fk4
38 $ 73.09 14:50:10 PM NYSE 24032G204fk6
100 $ 73.07 14:50:16 PM NYSE 24032G204fl9
100 $ 73.05 14:50:49 PM NYSE 24032G204fsj
100 $ 73.06 14:51:16 PM NYSE 24032G204fxh
63 $ 73.05 14:51:47 PM NYSE 24032G204g6o
63 $ 73.05 14:52:24 PM NYSE 24032G204gdi
37 $ 73.05 14:52:24 PM NYSE 24032G204gdk
37 $ 73.05 14:52:24 PM NYSE 24032G204gdm
5 $ 73.08 14:53:22 PM NYSE 24032G204gt7
100 $ 73.07 14:53:43 PM NYSE 24032G204gvx
100 $ 73.07 14:53:43 PM NYSE 24032G204gvz
100 $ 73.09 14:53:57 PM NYSE 24032G204gyj
100 $ 73.10 14:54:32 PM NYSE 24032G204h5z
100 $ 73.08 14:54:40 PM NYSE 24032G204h83
100 $ 73.11 14:55:15 PM NYSE 24032G204hfi
100 $ 73.12 14:55:42 PM NYSE 24032G204hjw
100 $ 73.13 14:56:05 PM NYSE 24032G204hn7
100 $ 73.14 14:56:50 PM NYSE 24032G204huz
100 $ 73.175 14:57:48 PM NYSE 24032G204i9c
100 $ 73.18 14:57:56 PM NYSE 24032G204ibh
100 $ 73.17 14:58:27 PM NYSE 24032G204ign
13 $ 73.15 14:58:44 PM NYSE 24032G204ikv
87 $ 73.15 14:58:44 PM NYSE 24032G204ikx
8 $ 73.16 15:00:15 PM NYSE 24032G204j76
92 $ 73.16 15:00:15 PM NYSE 24032G204j78
100 $ 73.16 15:00:15 PM NYSE 24032G204j7a
100 $ 73.18 15:00:53 PM NYSE 24032G204jf1
58 $ 73.215 15:01:54 PM NYSE 24032G204jrb
42 $ 73.22 15:01:54 PM NYSE 24032G204jrd
100 $ 73.225 15:02:04 PM NYSE 24032G204ju4
100 $ 73.24 15:02:30 PM NYSE 24032G204jyf
100 $ 73.24 15:02:30 PM NYSE 24032G204jyh
47 $ 73.265 15:03:37 PM NYSE 24032G204kco
9 $ 73.265 15:03:37 PM NYSE 24032G204kcq
44 $ 73.265 15:03:37 PM NYSE 24032G204kcs
100 $ 73.30 15:03:57 PM NYSE 24032G204kfw
100 $ 73.30 15:04:11 PM NYSE 24032G204kj8
100 $ 73.29 15:04:17 PM NYSE 24032G204kk5
100 $ 73.27 15:04:47 PM NYSE 24032G204kt4
100 $ 73.27 15:05:08 PM NYSE 24032G204kze
100 $ 73.27 15:05:36 PM NYSE 24032G204l7f
100 $ 73.275 15:06:27 PM NYSE 24032G204li0
100 $ 73.28 15:06:36 PM NYSE 24032G204loi
61 $ 73.25 15:06:50 PM NYSE 24032G204lvr
39 $ 73.25 15:06:50 PM NYSE 24032G204lw1
100 $ 73.23 15:07:10 PM NYSE 24032G204m73
100 $ 73.24 15:07:56 PM NYSE 24032G204mnm
100 $ 73.24 15:07:56 PM NYSE 24032G204mno
100 $ 73.225 15:08:53 PM NYSE 24032G204n7r
100 $ 73.22 15:08:56 PM NYSE 24032G204n8i
100 $ 73.20 15:09:22 PM NYSE 24032G204nef
100 $ 73.23 15:10:03 PM NYSE 24032G204no7
62 $ 73.23 15:10:07 PM NYSE 24032G204np4
38 $ 73.23 15:10:07 PM NYSE 24032G204np7
100 $ 73.24 15:10:27 PM NYSE 24032G204nyc
100 $ 73.24 15:10:49 PM NYSE 24032G204o69
100 $ 73.21 15:11:27 PM NYSE 24032G204ojs
100 $ 73.18 15:11:56 PM NYSE 24032G204onk
100 $ 73.15 15:12:30 PM NYSE 24032G204ouj
100 $ 73.205 15:13:10 PM NYSE 24032G204p3w
100 $ 73.24 15:13:33 PM NYSE 24032G204paf
100 $ 73.23 15:13:42 PM NYSE 24032G204pbw
58 $ 73.23 15:13:52 PM NYSE 24032G204pdv
9 $ 73.25 15:13:57 PM NYSE 24032G204pg3
100 $ 73.24 15:14:15 PM NYSE 24032G204ppl
100 $ 73.20 15:14:38 PM NYSE 24032G204prl
100 $ 73.21 15:15:01 PM NYSE 24032G204puv
100 $ 73.225 15:15:58 PM NYSE 24032G204q7n
100 $ 73.22 15:15:59 PM NYSE 24032G204q7p
100 $ 73.22 15:16:05 PM NYSE 24032G204q8m
100 $ 73.23 15:16:35 PM NYSE 24032G204qfw
100 $ 73.26 15:17:00 PM NYSE 24032G204qle
100 $ 73.25 15:17:25 PM NYSE 24032G204qp9
55 $ 73.23 15:17:46 PM NYSE 24032G204qsk
45 $ 73.23 15:17:46 PM NYSE 24032G204qsm
98 $ 73.21 15:18:14 PM NYSE 24032G204qyg
2 $ 73.21 15:18:14 PM NYSE 24032G204qyj
100 $ 73.24 15:19:05 PM NYSE 24032G204r9u
100 $ 73.24 15:19:05 PM NYSE 24032G204r9w
100 $ 73.24 15:19:28 PM NYSE 24032G204rf6
100 $ 73.20 15:19:51 PM NYSE 24032G204roj
42 $ 73.19 15:20:23 PM NYSE 24032G204rwa
58 $ 73.19 15:20:23 PM NYSE 24032G204rwc
100 $ 73.21 15:20:56 PM NYSE 24032G204s1q
100 $ 73.20 15:21:06 PM NYSE 24032G204s4p
100 $ 73.20 15:21:23 PM NYSE 24032G204s98
100 $ 73.22 15:22:00 PM NYSE 24032G204shy
100 $ 73.21 15:22:26 PM NYSE 24032G204smh
100 $ 73.22 15:23:04 PM NYSE 24032G204swh
100 $ 73.235 15:23:35 PM NYSE 24032G204t2u
100 $ 73.24 15:24:02 PM NYSE 24032G204ta0
100 $ 73.24 15:24:02 PM NYSE 24032G204ta2
100 $ 73.26 15:24:12 PM NYSE 24032G204tbr
100 $ 73.215 15:25:09 PM NYSE 24032G204tqn
50 $ 73.22 15:25:09 PM NYSE 24032G204tqr
50 $ 73.22 15:25:13 PM NYSE 24032G204trd
100 $ 73.20 15:25:18 PM NYSE 24032G204tt5
100 $ 73.24 15:26:05 PM NYSE 24032G204u49
100 $ 73.25 15:26:36 PM NYSE 24032G204ubf
100 $ 73.25 15:26:36 PM NYSE 24032G204ubi
6 $ 73.25 15:27:21 PM NYSE 24032G204upj
94 $ 73.25 15:27:21 PM NYSE 24032G204upl
100 $ 73.23 15:27:34 PM NYSE 24032G204usl
100 $ 73.22 15:28:04 PM NYSE 24032G204uzd
9 $ 73.27 15:28:48 PM NYSE 24032G204vbz
91 $ 73.27 15:28:48 PM NYSE 24032G204vc1
100 $ 73.29 15:29:11 PM NYSE 24032G204vip
100 $ 73.29 15:29:25 PM NYSE 24032G204vlq
100 $ 73.29 15:29:25 PM NYSE 24032G204vls
100 $ 73.30 15:30:04 PM NYSE 24032G204w1o
100 $ 73.30 15:30:04 PM NYSE 24032G204w1q
38 $ 73.29 15:30:18 PM NYSE 24032G204w55
19 $ 73.29 15:30:18 PM NYSE 24032G204w57
43 $ 73.29 15:30:18 PM NYSE 24032G204w59
5 $ 73.29 15:30:37 PM NYSE 24032G204wau
100 $ 73.29 15:30:55 PM NYSE 24032G204wdn
95 $ 73.29 15:30:55 PM NYSE 24032G204wdp
7 $ 73.28 15:31:08 PM NYSE 24032G204wiq
93 $ 73.28 15:31:08 PM NYSE 24032G204wis
100 $ 73.27 15:31:46 PM NYSE 24032G204wun
100 $ 73.27 15:31:46 PM NYSE 24032G204wup
100 $ 73.27 15:31:46 PM NYSE 24032G204wur
92 $ 73.28 15:32:06 PM NYSE 24032G204wze
100 $ 73.30 15:32:29 PM NYSE 24032G204x53
8 $ 73.30 15:32:29 PM NYSE 24032G204x55
100 $ 73.30 15:32:29 PM NYSE 24032G204x57
88 $ 73.31 15:33:05 PM NYSE 24032G204xdz
10 $ 73.31 15:33:05 PM NYSE 24032G204xe1
2 $ 73.31 15:33:05 PM NYSE 24032G204xe3
47 $ 73.31 15:33:05 PM NYSE 24032G204xe5
53 $ 73.31 15:33:05 PM NYSE 24032G204xe7
100 $ 73.31 15:33:05 PM NYSE 24032G204xe9
100 $ 73.27 15:33:14 PM NYSE 24032G204xg0
100 $ 73.24 15:33:22 PM NYSE 24032G204xh6
100 $ 73.24 15:33:57 PM NYSE 24032G204xuo
100 $ 73.24 15:33:57 PM NYSE 24032G204xuq
100 $ 73.23 15:34:18 PM NYSE 24032G204y05
100 $ 73.23 15:34:18 PM NYSE 24032G204y09
100 $ 73.27 15:34:57 PM NYSE 24032G204ydi
100 $ 73.27 15:34:57 PM NYSE 24032G204ydk
100 $ 73.30 15:35:11 PM NYSE 24032G204yld
40 $ 73.34 15:35:23 PM NYSE 24032G204yo3
10 $ 73.34 15:35:24 PM NYSE 24032G204yo5
50 $ 73.34 15:35:24 PM NYSE 24032G204yo7
91 $ 73.33 15:35:28 PM NYSE 24032G204yoy
9 $ 73.33 15:35:28 PM NYSE 24032G204yp0
71 $ 73.34 15:35:55 PM NYSE 24032G204yv9
29 $ 73.34 15:35:55 PM NYSE 24032G204yvb
9 $ 73.33 15:36:01 PM NYSE 24032G204yxk
91 $ 73.33 15:36:01 PM NYSE 24032G204yxm
100 $ 73.33 15:36:33 PM NYSE 24032G204z4a
100 $ 73.30 15:36:55 PM NYSE 24032G204zdt
100 $ 73.30 15:36:55 PM NYSE 24032G204zdv
100 $ 73.31 15:37:00 PM NYSE 24032G204zfs
100 $ 73.31 15:37:17 PM NYSE 24032G204zl1
100 $ 73.30 15:37:57 PM NYSE 24032G204zwe
100 $ 73.30 15:37:57 PM NYSE 24032G204zwg
100 $ 73.30 15:38:03 PM NYSE 24032G204zxe
100 $ 73.33 15:38:21 PM NYSE 24032G205072
100 $ 73.31 15:38:34 PM NYSE 24032G2050b2
100 $ 73.33 15:39:03 PM NYSE 24032G2050ni
100 $ 73.34 15:39:22 PM NYSE 24032G2050yk
100 $ 73.345 15:40:07 PM NYSE 24032G2051fv
15 $ 73.34 15:40:10 PM NYSE 24032G2051gp
14 $ 73.34 15:40:10 PM NYSE 24032G2051gr
100 $ 73.34 15:40:10 PM NYSE 24032G2051gt
100 $ 73.34 15:40:10 PM NYSE 24032G2051gx
71 $ 73.34 15:40:10 PM NYSE 24032G2051h1
72 $ 73.35 15:41:05 PM NYSE 24032G20520i
100 $ 73.35 15:41:05 PM NYSE 24032G20520k
100 $ 73.35 15:41:05 PM NYSE 24032G20520m
28 $ 73.35 15:41:05 PM NYSE 24032G20520o
88 $ 73.36 15:41:14 PM NYSE 24032G20524q
12 $ 73.36 15:41:14 PM NYSE 24032G20524s
100 $ 73.33 15:41:32 PM NYSE 24032G2052cz
100 $ 73.33 15:41:49 PM NYSE 24032G2052iw
100 $ 73.32 15:41:58 PM NYSE 24032G2052l6
18 $ 73.34 15:42:12 PM NYSE 24032G2052qc
82 $ 73.34 15:42:32 PM NYSE 24032G2052w3
100 $ 73.34 15:42:32 PM NYSE 24032G2052w5
11 $ 73.31 15:42:41 PM NYSE 24032G205305
5 $ 73.31 15:42:41 PM NYSE 24032G205307
100 $ 73.315 15:43:32 PM NYSE 24032G2053fd
100 $ 73.315 15:43:50 PM NYSE 24032G2053lv
53 $ 73.32 15:44:03 PM NYSE 24032G2053p2
31 $ 73.32 15:44:03 PM NYSE 24032G2053p4
100 $ 73.32 15:44:03 PM NYSE 24032G2053p6
100 $ 73.32 15:44:03 PM NYSE 24032G2053p8
1 $ 73.31 15:44:15 PM NYSE 24032G2053st
99 $ 73.31 15:44:15 PM NYSE 24032G2053sv
17 $ 73.305 15:44:57 PM NYSE 24032G20544j
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 POSQKBBDCBKKKBKRecent 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 - Transaction in Own Shares
Announcement