REG - CRH PLC - Transaction in Own Shares
05/02/2024 12:30
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20240205:nRSE0466Ca&default-theme=true
RNS Number : 0466C CRH PLC 05 February 2024
5(th) February 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 2(nd) 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
89,300 $72.9398 $73.51 $72.18 NYSE
The redemptions form part of CRH's intention to buy back ordinary shares of up
to $300,000,000 in the period to 28(th) February 2024 following its
announcement on 21(st) December 2023 and were effected by CRH's broker as part
of the Programme announced on 21(st) December 2023.
Following settlement of the above transactions and subsequent share
cancellation CRH will have 691,151,742 ordinary shares in issue (excluding
treasury shares). CRH will also hold 41,199,560 of its ordinary shares in
treasury, which represents 5.626% 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 2(nd) 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: 2 February 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $72.9398 89,300
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 $ 72.18 09:30:01 AM NYSE 24033G200d4m
87 $ 72.42 09:30:42 AM NYSE 24033G200fmz
100 $ 72.42 09:30:42 AM NYSE 24033G200fn1
13 $ 72.42 09:30:42 AM NYSE 24033G200fn3
70 $ 72.37 09:30:46 AM NYSE 24033G200fp0
30 $ 72.37 09:30:47 AM NYSE 24033G200fp2
100 $ 72.36 09:30:59 AM NYSE 24033G200fy4
100 $ 72.34 09:31:17 AM NYSE 24033G200gat
100 $ 72.33 09:31:28 AM NYSE 24033G200gg2
100 $ 72.32 09:31:44 AM NYSE 24033G200gnn
100 $ 72.32 09:31:54 AM NYSE 24033G200gxz
99 $ 72.31 09:31:58 AM NYSE 24033G200gzd
1 $ 72.31 09:32:01 AM NYSE 24033G200h2k
99 $ 72.34 09:32:19 AM NYSE 24033G200hbq
1 $ 72.32 09:32:26 AM NYSE 24033G200hfw
7 $ 72.32 09:32:26 AM NYSE 24033G200hg0
93 $ 72.32 09:32:26 AM NYSE 24033G200hg2
52 $ 72.39 09:32:37 AM NYSE 24033G200hov
48 $ 72.39 09:32:37 AM NYSE 24033G200hox
61 $ 72.37 09:32:49 AM NYSE 24033G200hz4
39 $ 72.42 09:32:56 AM NYSE 24033G200i0v
100 $ 72.52 09:33:06 AM NYSE 24033G200i59
80 $ 72.54 09:33:17 AM NYSE 24033G200i75
20 $ 72.54 09:33:17 AM NYSE 24033G200i77
100 $ 72.59 09:33:48 AM NYSE 24033G200ig9
70 $ 72.57 09:33:48 AM NYSE 24033G200igr
37 $ 72.57 09:33:48 AM NYSE 24033G200igt
30 $ 72.57 09:33:48 AM NYSE 24033G200igv
63 $ 72.57 09:33:48 AM NYSE 24033G200igx
99 $ 72.49 09:33:58 AM NYSE 24033G200ik5
1 $ 72.47 09:34:00 AM NYSE 24033G200il2
100 $ 72.57 09:34:33 AM NYSE 24033G200ivj
100 $ 72.57 09:34:34 AM NYSE 24033G200ivl
100 $ 72.53 09:34:41 AM NYSE 24033G200iy9
100 $ 72.52 09:34:50 AM NYSE 24033G200j1q
90 $ 72.43 09:34:58 AM NYSE 24033G200j45
6 $ 72.44 09:35:00 AM NYSE 24033G200j76
100 $ 72.48 09:35:15 AM NYSE 24033G200jjk
4 $ 72.48 09:35:15 AM NYSE 24033G200jjm
100 $ 72.45 09:35:49 AM NYSE 24033G200jsp
100 $ 72.44 09:35:53 AM NYSE 24033G200juf
100 $ 72.43 09:36:03 AM NYSE 24033G200jxj
100 $ 72.43 09:36:10 AM NYSE 24033G200k1k
100 $ 72.48 09:36:20 AM NYSE 24033G200k3y
100 $ 72.46 09:36:28 AM NYSE 24033G200k6b
100 $ 72.47 09:36:34 AM NYSE 24033G200k9b
100 $ 72.43 09:36:58 AM NYSE 24033G200kl4
28 $ 72.38 09:37:11 AM NYSE 24033G200krz
22 $ 72.37 09:37:11 AM NYSE 24033G200ks1
50 $ 72.37 09:37:11 AM NYSE 24033G200ks3
100 $ 72.42 09:37:24 AM NYSE 24033G200kxg
100 $ 72.39 09:37:29 AM NYSE 24033G200kyt
100 $ 72.35 09:37:38 AM NYSE 24033G200l1l
100 $ 72.30 09:38:00 AM NYSE 24033G200l85
100 $ 72.27 09:38:07 AM NYSE 24033G200la1
100 $ 72.32 09:38:23 AM NYSE 24033G200le0
100 $ 72.36 09:38:41 AM NYSE 24033G200ljw
24 $ 72.36 09:38:49 AM NYSE 24033G200lmm
76 $ 72.36 09:38:49 AM NYSE 24033G200lmo
64 $ 72.37 09:38:52 AM NYSE 24033G200lnf
29 $ 72.37 09:38:56 AM NYSE 24033G200lod
100 $ 72.36 09:39:00 AM NYSE 24033G200ls8
7 $ 72.36 09:39:00 AM NYSE 24033G200lsa
100 $ 72.37 09:39:07 AM NYSE 24033G200lue
100 $ 72.35 09:39:20 AM NYSE 24033G200lzl
100 $ 72.37 09:39:32 AM NYSE 24033G200m3g
100 $ 72.37 09:39:38 AM NYSE 24033G200m4l
100 $ 72.39 09:39:53 AM NYSE 24033G200m7u
62 $ 72.43 09:40:06 AM NYSE 24033G200mbk
38 $ 72.47 09:40:14 AM NYSE 24033G200mfm
11 $ 72.44 09:40:17 AM NYSE 24033G200mh0
20 $ 72.44 09:40:17 AM NYSE 24033G200mh2
69 $ 72.44 09:40:19 AM NYSE 24033G200mhw
100 $ 72.38 09:40:31 AM NYSE 24033G200mki
100 $ 72.41 09:40:44 AM NYSE 24033G200mno
30 $ 72.40 09:40:46 AM NYSE 24033G200mpo
70 $ 72.39 09:40:46 AM NYSE 24033G200mpq
40 $ 72.33 09:41:00 AM NYSE 24033G200mum
60 $ 72.33 09:41:00 AM NYSE 24033G200muo
100 $ 72.40 09:41:12 AM NYSE 24033G200mxz
100 $ 72.37 09:41:26 AM NYSE 24033G200n2u
70 $ 72.44 09:41:40 AM NYSE 24033G200n6v
30 $ 72.46 09:41:59 AM NYSE 24033G200nca
40 $ 72.46 09:41:59 AM NYSE 24033G200ncc
60 $ 72.46 09:41:59 AM NYSE 24033G200nce
100 $ 72.45 09:42:19 AM NYSE 24033G200nn2
49 $ 72.37 09:42:23 AM NYSE 24033G200no0
40 $ 72.37 09:42:23 AM NYSE 24033G200no2
11 $ 72.37 09:42:23 AM NYSE 24033G200no4
100 $ 72.39 09:42:42 AM NYSE 24033G200nvf
59 $ 72.40 09:43:07 AM NYSE 24033G200o17
7 $ 72.40 09:43:07 AM NYSE 24033G200o19
9 $ 72.40 09:43:07 AM NYSE 24033G200o1b
25 $ 72.44 09:43:07 AM NYSE 24033G200o1d
74 $ 72.43 09:43:24 AM NYSE 24033G200o5q
26 $ 72.45 09:43:24 AM NYSE 24033G200o5s
100 $ 72.38 09:43:40 AM NYSE 24033G200o8f
100 $ 72.40 09:43:58 AM NYSE 24033G200od2
6 $ 72.47 09:44:24 AM NYSE 24033G200on7
94 $ 72.50 09:44:38 AM NYSE 24033G200ou3
65 $ 72.50 09:44:38 AM NYSE 24033G200ou5
21 $ 72.50 09:44:38 AM NYSE 24033G200ou7
14 $ 72.55 09:44:43 AM NYSE 24033G200owf
70 $ 72.51 09:44:53 AM NYSE 24033G200oyv
30 $ 72.51 09:44:53 AM NYSE 24033G200oyx
100 $ 72.57 09:45:12 AM NYSE 24033G200paf
100 $ 72.63 09:45:40 AM NYSE 24033G200pmh
100 $ 72.63 09:45:41 AM NYSE 24033G200pmj
100 $ 72.59 09:45:44 AM NYSE 24033G200pn5
79 $ 72.58 09:45:59 AM NYSE 24033G200pse
21 $ 72.56 09:46:02 AM NYSE 24033G200pu5
100 $ 72.59 09:46:20 AM NYSE 24033G200pxn
100 $ 72.55 09:46:27 AM NYSE 24033G200pyo
100 $ 72.53 09:46:31 AM NYSE 24033G200pzm
75 $ 72.54 09:46:39 AM NYSE 24033G200q10
100 $ 72.55 09:46:55 AM NYSE 24033G200q5e
25 $ 72.55 09:46:56 AM NYSE 24033G200q5g
100 $ 72.55 09:47:11 AM NYSE 24033G200qa3
57 $ 72.55 09:47:23 AM NYSE 24033G200qgt
43 $ 72.54 09:47:24 AM NYSE 24033G200qh0
85 $ 72.52 09:47:37 AM NYSE 24033G200qjx
15 $ 72.48 09:48:13 AM NYSE 24033G200qvb
1 $ 72.48 09:48:13 AM NYSE 24033G200qvd
4 $ 72.48 09:48:13 AM NYSE 24033G200qvf
12 $ 72.53 09:48:53 AM NYSE 24033G200r9s
10 $ 72.53 09:48:53 AM NYSE 24033G200r9u
73 $ 72.55 09:49:03 AM NYSE 24033G200rck
100 $ 72.55 09:49:03 AM NYSE 24033G200rcm
100 $ 72.51 09:49:16 AM NYSE 24033G200rj6
22 $ 72.49 09:49:59 AM NYSE 24033G200s09
100 $ 72.49 09:49:59 AM NYSE 24033G200s0b
52 $ 72.44 09:50:04 AM NYSE 24033G200s29
26 $ 72.43 09:50:08 AM NYSE 24033G200s3s
100 $ 72.42 09:50:13 AM NYSE 24033G200s4r
47 $ 72.48 09:50:58 AM NYSE 24033G200sf7
100 $ 72.48 09:50:58 AM NYSE 24033G200sfo
53 $ 72.48 09:50:58 AM NYSE 24033G200sfq
59 $ 72.50 09:51:03 AM NYSE 24033G200sh1
41 $ 72.50 09:51:03 AM NYSE 24033G200shb
100 $ 72.50 09:51:11 AM NYSE 24033G200sil
20 $ 72.51 09:51:14 AM NYSE 24033G200sko
100 $ 72.58 09:51:52 AM NYSE 24033G200sro
80 $ 72.58 09:51:52 AM NYSE 24033G200srq
100 $ 72.55 09:52:05 AM NYSE 24033G200svg
84 $ 72.54 09:52:18 AM NYSE 24033G200szz
16 $ 72.54 09:52:18 AM NYSE 24033G200t01
100 $ 72.51 09:52:20 AM NYSE 24033G200t0g
100 $ 72.50 09:53:03 AM NYSE 24033G200tcj
100 $ 72.52 09:53:32 AM NYSE 24033G200tjm
100 $ 72.51 09:53:43 AM NYSE 24033G200tmv
100 $ 72.50 09:53:58 AM NYSE 24033G200tpu
100 $ 72.48 09:54:04 AM NYSE 24033G200trc
6 $ 72.48 09:54:17 AM NYSE 24033G200twu
50 $ 72.52 09:54:39 AM NYSE 24033G200u69
45 $ 72.54 09:54:48 AM NYSE 24033G200ua5
44 $ 72.54 09:54:48 AM NYSE 24033G200ua1
55 $ 72.54 09:54:48 AM NYSE 24033G200ua3
10 $ 72.54 09:55:00 AM NYSE 24033G200ueg
36 $ 72.53 09:55:17 AM NYSE 24033G200uh8
54 $ 72.53 09:55:17 AM NYSE 24033G200uha
100 $ 72.53 09:55:17 AM NYSE 24033G200uhc
100 $ 72.50 09:55:34 AM NYSE 24033G200ulr
24 $ 72.52 09:55:47 AM NYSE 24033G200utb
76 $ 72.50 09:55:48 AM NYSE 24033G200uuc
43 $ 72.53 09:56:18 AM NYSE 24033G200v23
40 $ 72.53 09:56:18 AM NYSE 24033G200v25
17 $ 72.53 09:56:18 AM NYSE 24033G200v27
70 $ 72.64 09:57:07 AM NYSE 24033G200vix
100 $ 72.64 09:57:07 AM NYSE 24033G200vj1
30 $ 72.64 09:57:07 AM NYSE 24033G200vj3
98 $ 72.64 09:57:07 AM NYSE 24033G200vj5
2 $ 72.62 09:57:07 AM NYSE 24033G200vj8
100 $ 72.66 09:58:03 AM NYSE 24033G200vyt
32 $ 72.66 09:58:03 AM NYSE 24033G200vyv
68 $ 72.66 09:58:03 AM NYSE 24033G200vyx
100 $ 72.66 09:58:03 AM NYSE 24033G200vyz
100 $ 72.62 09:58:15 AM NYSE 24033G200w4a
100 $ 72.59 09:58:20 AM NYSE 24033G200w6h
100 $ 72.58 09:58:26 AM NYSE 24033G200w7p
10 $ 72.57 09:58:51 AM NYSE 24033G200wf8
19 $ 72.57 09:59:01 AM NYSE 24033G200why
71 $ 72.57 09:59:04 AM NYSE 24033G200wil
50 $ 72.57 09:59:04 AM NYSE 24033G200wio
100 $ 72.51 09:59:30 AM NYSE 24033G200wsc
50 $ 72.51 09:59:30 AM NYSE 24033G200wse
8 $ 72.55 10:00:03 AM NYSE 24033G200x45
92 $ 72.55 10:00:03 AM NYSE 24033G200x47
100 $ 72.51 10:00:15 AM NYSE 24033G200x7e
100 $ 72.50 10:00:31 AM NYSE 24033G200xgo
100 $ 72.53 10:00:40 AM NYSE 24033G200xlr
100 $ 72.53 10:00:48 AM NYSE 24033G200xp5
33 $ 72.51 10:00:57 AM NYSE 24033G200xrc
67 $ 72.51 10:00:57 AM NYSE 24033G200xrl
34 $ 72.52 10:01:11 AM NYSE 24033G200xw9
66 $ 72.52 10:01:12 AM NYSE 24033G200xwd
70 $ 72.56 10:01:30 AM NYSE 24033G200yal
30 $ 72.56 10:01:30 AM NYSE 24033G200yan
100 $ 72.59 10:01:43 AM NYSE 24033G200ygg
100 $ 72.57 10:02:00 AM NYSE 24033G200yrs
99 $ 72.56 10:02:11 AM NYSE 24033G200yyx
1 $ 72.57 10:02:35 AM NYSE 24033G200z6c
100 $ 72.57 10:02:35 AM NYSE 24033G200z6e
50 $ 72.55 10:02:55 AM NYSE 24033G200zeh
50 $ 72.51 10:03:03 AM NYSE 24033G200zhd
100 $ 72.53 10:03:14 AM NYSE 24033G200zm7
83 $ 72.57 10:03:34 AM NYSE 24033G200zt5
17 $ 72.57 10:03:34 AM NYSE 24033G200zt7
100 $ 72.55 10:03:44 AM NYSE 24033G200zyq
100 $ 72.54 10:03:54 AM NYSE 24033G201044
100 $ 72.52 10:04:06 AM NYSE 24033G20107k
100 $ 72.48 10:04:13 AM NYSE 24033G2010cb
89 $ 72.49 10:04:38 AM NYSE 24033G2010nv
11 $ 72.49 10:04:38 AM NYSE 24033G2010nx
100 $ 72.48 10:05:08 AM NYSE 24033G201124
100 $ 72.47 10:05:20 AM NYSE 24033G20118u
39 $ 72.41 10:06:08 AM NYSE 24033G2011qo
61 $ 72.41 10:06:08 AM NYSE 24033G2011qq
100 $ 72.47 10:06:55 AM NYSE 24033G20127m
100 $ 72.45 10:07:05 AM NYSE 24033G2012bq
100 $ 72.40 10:07:43 AM NYSE 24033G2012pj
100 $ 72.39 10:07:48 AM NYSE 24033G2012s2
100 $ 72.38 10:08:09 AM NYSE 24033G2012yr
66 $ 72.37 10:08:14 AM NYSE 24033G2012zr
34 $ 72.37 10:08:14 AM NYSE 24033G2012zt
68 $ 72.39 10:08:31 AM NYSE 24033G20135h
9 $ 72.43 10:09:05 AM NYSE 24033G2013gc
15 $ 72.42 10:09:37 AM NYSE 24033G2013ro
23 $ 72.42 10:09:37 AM NYSE 24033G2013rq
53 $ 72.42 10:09:37 AM NYSE 24033G2013rs
32 $ 72.42 10:09:37 AM NYSE 24033G2013ru
100 $ 72.48 10:10:02 AM NYSE 24033G2013zh
100 $ 72.46 10:10:11 AM NYSE 24033G20141r
100 $ 72.43 10:10:38 AM NYSE 24033G2014ay
100 $ 72.41 10:10:47 AM NYSE 24033G2014d9
43 $ 72.43 10:11:00 AM NYSE 24033G2014hi
57 $ 72.43 10:11:00 AM NYSE 24033G2014hk
100 $ 72.49 10:12:27 AM NYSE 24033G20153u
100 $ 72.48 10:12:36 AM NYSE 24033G20156c
100 $ 72.46 10:12:43 AM NYSE 24033G20157o
100 $ 72.41 10:12:58 AM NYSE 24033G2015fz
100 $ 72.39 10:13:03 AM NYSE 24033G2015h8
48 $ 72.42 10:13:14 AM NYSE 24033G2015l2
52 $ 72.42 10:13:14 AM NYSE 24033G2015l4
100 $ 72.47 10:14:10 AM NYSE 24033G201646
100 $ 72.47 10:14:20 AM NYSE 24033G2016df
100 $ 72.46 10:14:52 AM NYSE 24033G2016kw
12 $ 72.44 10:14:58 AM NYSE 24033G2016n6
88 $ 72.44 10:14:58 AM NYSE 24033G2016nc
22 $ 72.43 10:15:15 AM NYSE 24033G2016ti
78 $ 72.43 10:15:20 AM NYSE 24033G2016vp
100 $ 72.43 10:15:20 AM NYSE 24033G2016vr
100 $ 72.39 10:15:28 AM NYSE 24033G2016xw
88 $ 72.43 10:15:38 AM NYSE 24033G2016zp
12 $ 72.43 10:15:38 AM NYSE 24033G2016zr
100 $ 72.44 10:15:42 AM NYSE 24033G20170z
100 $ 72.45 10:15:55 AM NYSE 24033G201741
100 $ 72.45 10:15:58 AM NYSE 24033G20174y
41 $ 72.43 10:16:15 AM NYSE 24033G20179b
59 $ 72.43 10:16:15 AM NYSE 24033G20179d
100 $ 72.41 10:16:28 AM NYSE 24033G2017do
70 $ 72.43 10:16:30 AM NYSE 24033G2017e3
30 $ 72.43 10:16:30 AM NYSE 24033G2017e5
100 $ 72.51 10:17:23 AM NYSE 24033G2017vn
27 $ 72.51 10:17:33 AM NYSE 24033G2017zb
100 $ 72.56 10:18:11 AM NYSE 24033G20189x
73 $ 72.56 10:18:11 AM NYSE 24033G20189z
88 $ 72.52 10:18:40 AM NYSE 24033G2018hb
12 $ 72.50 10:18:54 AM NYSE 24033G2018lc
100 $ 72.50 10:18:54 AM NYSE 24033G2018le
100 $ 72.52 10:19:04 AM NYSE 24033G2018qa
100 $ 72.52 10:19:23 AM NYSE 24033G2018uw
41 $ 72.52 10:19:52 AM NYSE 24033G20191k
36 $ 72.52 10:19:52 AM NYSE 24033G20191m
23 $ 72.52 10:19:52 AM NYSE 24033G20191o
100 $ 72.52 10:20:04 AM NYSE 24033G201949
31 $ 72.53 10:20:34 AM NYSE 24033G2019as
69 $ 72.53 10:20:34 AM NYSE 24033G2019aw
100 $ 72.53 10:20:40 AM NYSE 24033G2019cl
100 $ 72.51 10:20:51 AM NYSE 24033G2019ey
100 $ 72.52 10:21:16 AM NYSE 24033G2019nn
21 $ 72.54 10:22:59 AM NYSE 24033G201ahe
79 $ 72.54 10:22:59 AM NYSE 24033G201ahg
100 $ 72.54 10:23:07 AM NYSE 24033G201ajj
100 $ 72.57 10:23:22 AM NYSE 24033G201ane
30 $ 72.60 10:23:53 AM NYSE 24033G201aus
100 $ 72.64 10:24:35 AM NYSE 24033G201b7x
70 $ 72.64 10:24:35 AM NYSE 24033G201b7z
90 $ 72.68 10:25:45 AM NYSE 24033G201bso
10 $ 72.68 10:25:45 AM NYSE 24033G201bsq
48 $ 72.67 10:25:50 AM NYSE 24033G201buo
52 $ 72.67 10:25:50 AM NYSE 24033G201buq
100 $ 72.65 10:25:57 AM NYSE 24033G201bxc
100 $ 72.65 10:26:22 AM NYSE 24033G201c25
100 $ 72.66 10:27:51 AM NYSE 24033G201cwe
50 $ 72.67 10:28:45 AM NYSE 24033G201dij
50 $ 72.67 10:28:54 AM NYSE 24033G201dlf
100 $ 72.67 10:28:54 AM NYSE 24033G201dlh
30 $ 72.69 10:29:44 AM NYSE 24033G201e06
21 $ 72.70 10:30:05 AM NYSE 24033G201e6u
21 $ 72.70 10:30:05 AM NYSE 24033G201e6w
28 $ 72.70 10:30:05 AM NYSE 24033G201e70
14 $ 72.70 10:30:05 AM NYSE 24033G201e72
86 $ 72.70 10:30:05 AM NYSE 24033G201e74
80 $ 72.71 10:30:07 AM NYSE 24033G201e84
20 $ 72.73 10:30:24 AM NYSE 24033G201egt
41 $ 72.73 10:30:24 AM NYSE 24033G201egv
100 $ 72.72 10:30:35 AM NYSE 24033G201ekb
59 $ 72.72 10:30:35 AM NYSE 24033G201ekd
100 $ 72.74 10:31:04 AM NYSE 24033G201erl
100 $ 72.72 10:31:44 AM NYSE 24033G201f4l
21 $ 72.72 10:31:59 AM NYSE 24033G201f9u
21 $ 72.72 10:31:59 AM NYSE 24033G201f9w
21 $ 72.72 10:31:59 AM NYSE 24033G201f9y
37 $ 72.70 10:32:04 AM NYSE 24033G201faz
100 $ 72.69 10:32:20 AM NYSE 24033G201fhr
21 $ 72.59 10:33:36 AM NYSE 24033G201g47
21 $ 72.59 10:33:36 AM NYSE 24033G201g49
58 $ 72.58 10:33:53 AM NYSE 24033G201g7g
32 $ 72.58 10:33:53 AM NYSE 24033G201g7i
68 $ 72.58 10:33:54 AM NYSE 24033G201g7k
32 $ 72.58 10:33:54 AM NYSE 24033G201g7m
68 $ 72.58 10:33:55 AM NYSE 24033G201g83
100 $ 72.66 10:34:52 AM NYSE 24033G201gv6
100 $ 72.66 10:34:52 AM NYSE 24033G201gv8
100 $ 72.66 10:34:52 AM NYSE 24033G201gva
100 $ 72.66 10:35:07 AM NYSE 24033G201gzg
5 $ 72.67 10:36:21 AM NYSE 24033G201hic
48 $ 72.67 10:36:21 AM NYSE 24033G201hif
100 $ 72.67 10:36:21 AM NYSE 24033G201hih
47 $ 72.67 10:36:21 AM NYSE 24033G201hij
100 $ 72.67 10:36:21 AM NYSE 24033G201hil
70 $ 72.63 10:36:39 AM NYSE 24033G201hog
30 $ 72.63 10:36:39 AM NYSE 24033G201hoi
49 $ 72.62 10:38:17 AM NYSE 24033G201ifc
21 $ 72.61 10:38:41 AM NYSE 24033G201imn
100 $ 72.61 10:38:41 AM NYSE 24033G201imp
30 $ 72.61 10:38:41 AM NYSE 24033G201imr
100 $ 72.61 10:38:41 AM NYSE 24033G201imt
15 $ 72.61 10:38:41 AM NYSE 24033G201imv
100 $ 72.61 10:38:41 AM NYSE 24033G201imx
21 $ 72.61 10:38:41 AM NYSE 24033G201imz
100 $ 72.64 10:38:53 AM NYSE 24033G201iq4
64 $ 72.64 10:38:53 AM NYSE 24033G201iq6
100 $ 72.62 10:39:00 AM NYSE 24033G201iug
100 $ 72.67 10:39:26 AM NYSE 24033G201j3s
100 $ 72.73 10:40:03 AM NYSE 24033G201jgl
48 $ 72.75 10:40:16 AM NYSE 24033G201jn8
100 $ 72.75 10:40:16 AM NYSE 24033G201jna
52 $ 72.75 10:40:16 AM NYSE 24033G201jnc
40 $ 72.76 10:40:42 AM NYSE 24033G201jt1
60 $ 72.76 10:40:42 AM NYSE 24033G201jt3
1 $ 72.74 10:41:32 AM NYSE 24033G201kei
100 $ 72.74 10:41:32 AM NYSE 24033G201kek
99 $ 72.74 10:41:32 AM NYSE 24033G201kem
30 $ 72.76 10:42:39 AM NYSE 24033G201l08
100 $ 72.76 10:42:39 AM NYSE 24033G201l0a
100 $ 72.87 10:44:57 AM NYSE 24033G201mcr
100 $ 72.87 10:44:57 AM NYSE 24033G201mcu
90 $ 72.87 10:44:57 AM NYSE 24033G201mcx
70 $ 72.87 10:44:57 AM NYSE 24033G201mcz
100 $ 72.87 10:44:57 AM NYSE 24033G201md1
5 $ 72.87 10:44:57 AM NYSE 24033G201md3
5 $ 72.87 10:44:57 AM NYSE 24033G201md5
38 $ 72.90 10:45:24 AM NYSE 24033G201mjv
100 $ 72.90 10:45:24 AM NYSE 24033G201mjx
100 $ 72.90 10:45:24 AM NYSE 24033G201mjz
62 $ 72.90 10:45:24 AM NYSE 24033G201mk1
31 $ 72.90 10:45:24 AM NYSE 24033G201mk3
69 $ 72.90 10:45:24 AM NYSE 24033G201mk5
96 $ 72.81 10:45:49 AM NYSE 24033G201mt1
4 $ 72.78 10:46:20 AM NYSE 24033G201n2u
4 $ 72.78 10:46:20 AM NYSE 24033G201n2w
100 $ 72.78 10:46:20 AM NYSE 24033G201n2y
96 $ 72.78 10:46:20 AM NYSE 24033G201n30
50 $ 72.84 10:47:44 AM NYSE 24033G201njk
50 $ 72.84 10:47:58 AM NYSE 24033G201nmq
50 $ 72.84 10:47:58 AM NYSE 24033G201nms
100 $ 72.84 10:47:58 AM NYSE 24033G201nmu
100 $ 72.84 10:47:58 AM NYSE 24033G201nmw
100 $ 72.84 10:47:58 AM NYSE 24033G201nmy
50 $ 72.84 10:47:58 AM NYSE 24033G201nn0
50 $ 72.81 10:48:02 AM NYSE 24033G201nng
50 $ 72.82 10:48:53 AM NYSE 24033G201obz
100 $ 72.82 10:48:53 AM NYSE 24033G201oc1
73 $ 72.81 10:49:00 AM NYSE 24033G201oea
13 $ 72.80 10:49:00 AM NYSE 24033G201oec
14 $ 72.79 10:49:18 AM NYSE 24033G201olq
100 $ 72.79 10:49:18 AM NYSE 24033G201ols
100 $ 72.75 10:49:29 AM NYSE 24033G201opu
100 $ 72.74 10:49:35 AM NYSE 24033G201oue
40 $ 72.71 10:50:21 AM NYSE 24033G201p5i
100 $ 72.80 10:53:51 AM NYSE 24033G201qj2
60 $ 72.80 10:53:51 AM NYSE 24033G201qj4
100 $ 72.80 10:53:51 AM NYSE 24033G201qj6
100 $ 72.80 10:53:51 AM NYSE 24033G201qj8
100 $ 72.80 10:53:51 AM NYSE 24033G201qja
100 $ 72.80 10:53:51 AM NYSE 24033G201qjc
100 $ 72.80 10:53:51 AM NYSE 24033G201qje
100 $ 72.80 10:53:51 AM NYSE 24033G201qjg
100 $ 72.80 10:53:51 AM NYSE 24033G201qji
100 $ 72.80 10:53:51 AM NYSE 24033G201qjk
100 $ 72.80 10:53:51 AM NYSE 24033G201qjm
29 $ 72.78 10:54:13 AM NYSE 24033G201qtg
71 $ 72.78 10:54:13 AM NYSE 24033G201qti
100 $ 72.76 10:54:25 AM NYSE 24033G201qxc
4 $ 72.80 10:56:16 AM NYSE 24033G201rvj
94 $ 72.83 10:57:10 AM NYSE 24033G201s9l
2 $ 72.82 10:57:15 AM NYSE 24033G201sao
100 $ 72.82 10:57:15 AM NYSE 24033G201saq
100 $ 72.82 10:57:16 AM NYSE 24033G201sas
31 $ 72.82 10:57:16 AM NYSE 24033G201sau
100 $ 72.82 10:57:16 AM NYSE 24033G201saw
69 $ 72.82 10:57:16 AM NYSE 24033G201say
100 $ 72.82 10:57:16 AM NYSE 24033G201sb0
100 $ 72.82 10:57:16 AM NYSE 24033G201sb2
100 $ 72.82 10:57:16 AM NYSE 24033G201sb4
8 $ 72.86 10:58:54 AM NYSE 24033G201t4h
40 $ 72.89 10:59:15 AM NYSE 24033G201t9s
31 $ 72.89 10:59:15 AM NYSE 24033G201t9u
52 $ 72.89 10:59:15 AM NYSE 24033G201t9w
100 $ 72.89 10:59:15 AM NYSE 24033G201t9y
69 $ 72.89 10:59:15 AM NYSE 24033G201ta0
100 $ 72.89 10:59:15 AM NYSE 24033G201ta2
100 $ 72.89 10:59:15 AM NYSE 24033G201ta4
21 $ 72.89 10:59:15 AM NYSE 24033G201ta6
79 $ 72.89 10:59:15 AM NYSE 24033G201ta8
100 $ 72.94 10:59:31 AM NYSE 24033G201tdc
31 $ 72.95 10:59:52 AM NYSE 24033G201tiz
69 $ 72.95 10:59:52 AM NYSE 24033G201tj1
24 $ 72.93 11:00:36 AM NYSE 24033G201txi
76 $ 72.93 11:00:36 AM NYSE 24033G201txk
2 $ 72.93 11:00:36 AM NYSE 24033G201txm
7 $ 72.93 11:00:36 AM NYSE 24033G201txo
91 $ 72.93 11:00:36 AM NYSE 24033G201txq
53 $ 72.90 11:01:03 AM NYSE 24033G201u8n
47 $ 72.90 11:01:03 AM NYSE 24033G201u8p
59 $ 72.91 11:01:38 AM NYSE 24033G201ui9
40 $ 72.91 11:01:38 AM NYSE 24033G201uib
100 $ 72.91 11:01:39 AM NYSE 24033G201uim
1 $ 72.91 11:01:39 AM NYSE 24033G201uio
100 $ 72.90 11:01:54 AM NYSE 24033G201unh
46 $ 72.91 11:02:11 AM NYSE 24033G201uve
5 $ 72.91 11:02:11 AM NYSE 24033G201uvi
49 $ 72.91 11:02:11 AM NYSE 24033G201uvk
65 $ 72.90 11:02:35 AM NYSE 24033G201v6m
35 $ 72.90 11:02:35 AM NYSE 24033G201v6o
100 $ 72.89 11:02:56 AM NYSE 24033G201vam
67 $ 72.91 11:03:31 AM NYSE 24033G201vj2
33 $ 72.90 11:03:49 AM NYSE 24033G201voy
2 $ 72.90 11:03:49 AM NYSE 24033G201vp2
59 $ 72.89 11:04:01 AM NYSE 24033G201vs1
39 $ 72.89 11:04:04 AM NYSE 24033G201vty
100 $ 72.89 11:04:04 AM NYSE 24033G201vu0
100 $ 72.92 11:04:17 AM NYSE 24033G201w1x
4 $ 72.88 11:04:40 AM NYSE 24033G201wbo
11 $ 72.88 11:04:40 AM NYSE 24033G201wbq
100 $ 72.87 11:05:00 AM NYSE 24033G201wfd
85 $ 72.87 11:05:00 AM NYSE 24033G201wff
100 $ 72.89 11:05:21 AM NYSE 24033G201wjq
20 $ 72.90 11:05:32 AM NYSE 24033G201wlu
80 $ 72.92 11:05:41 AM NYSE 24033G201wn3
100 $ 72.92 11:05:41 AM NYSE 24033G201wn5
100 $ 72.93 11:05:52 AM NYSE 24033G201wpw
40 $ 72.92 11:06:03 AM NYSE 24033G201wsf
60 $ 72.92 11:06:03 AM NYSE 24033G201wsh
100 $ 72.92 11:06:22 AM NYSE 24033G201wwx
100 $ 72.94 11:06:31 AM NYSE 24033G201wyk
92 $ 72.96 11:06:38 AM NYSE 24033G201x0k
8 $ 72.96 11:06:38 AM NYSE 24033G201x0m
100 $ 72.98 11:07:12 AM NYSE 24033G201x6x
60 $ 72.96 11:07:20 AM NYSE 24033G201x8k
40 $ 72.96 11:07:20 AM NYSE 24033G201x8m
100 $ 72.96 11:07:55 AM NYSE 24033G201xfh
100 $ 72.97 11:08:12 AM NYSE 24033G201xj8
100 $ 72.98 11:08:25 AM NYSE 24033G201xm9
10 $ 72.98 11:08:48 AM NYSE 24033G201xtr
90 $ 72.98 11:08:48 AM NYSE 24033G201xtt
70 $ 72.96 11:09:01 AM NYSE 24033G201xyj
30 $ 72.96 11:09:01 AM NYSE 24033G201xyl
100 $ 72.95 11:09:03 AM NYSE 24033G201xzq
17 $ 72.95 11:09:16 AM NYSE 24033G201y5q
16 $ 72.94 11:09:18 AM NYSE 24033G201y72
83 $ 72.94 11:09:18 AM NYSE 24033G201y74
80 $ 72.94 11:09:21 AM NYSE 24033G201y7m
4 $ 72.93 11:10:02 AM NYSE 24033G201ygi
100 $ 72.93 11:10:02 AM NYSE 24033G201ygk
5 $ 72.90 11:10:19 AM NYSE 24033G201yk7
100 $ 72.96 11:10:47 AM NYSE 24033G201ysm
95 $ 72.96 11:10:47 AM NYSE 24033G201yso
100 $ 72.93 11:10:59 AM NYSE 24033G201ywr
70 $ 72.94 11:11:02 AM NYSE 24033G201yxv
30 $ 72.94 11:11:02 AM NYSE 24033G201yxx
100 $ 72.93 11:11:09 AM NYSE 24033G201z18
100 $ 72.93 11:11:38 AM NYSE 24033G201z7c
100 $ 72.95 11:12:09 AM NYSE 24033G201zen
46 $ 72.96 11:13:19 AM NYSE 24033G202000
10 $ 72.96 11:13:19 AM NYSE 24033G202002
22 $ 72.97 11:14:01 AM NYSE 24033G2020qc
44 $ 72.97 11:14:01 AM NYSE 24033G2020qe
5 $ 72.97 11:14:01 AM NYSE 24033G2020qg
5 $ 72.97 11:14:01 AM NYSE 24033G2020qi
40 $ 73.00 11:14:24 AM NYSE 24033G20210e
72 $ 72.99 11:14:40 AM NYSE 24033G20217u
28 $ 72.99 11:14:40 AM NYSE 24033G20217w
72 $ 73.00 11:14:46 AM NYSE 24033G20218y
28 $ 73.00 11:14:46 AM NYSE 24033G202191
24 $ 73.01 11:14:49 AM NYSE 24033G20219u
4 $ 73.01 11:14:49 AM NYSE 24033G20219w
100 $ 72.97 11:15:00 AM NYSE 24033G2021bu
10 $ 72.97 11:15:17 AM NYSE 24033G2021fz
5 $ 72.95 11:15:24 AM NYSE 24033G2021hf
5 $ 72.95 11:15:24 AM NYSE 24033G2021hh
80 $ 72.92 11:15:28 AM NYSE 24033G2021hx
100 $ 72.92 11:15:28 AM NYSE 24033G2021hz
100 $ 72.91 11:15:37 AM NYSE 24033G2021k1
30 $ 72.94 11:16:19 AM NYSE 24033G2021uc
70 $ 72.94 11:16:20 AM NYSE 24033G2021ug
100 $ 72.95 11:16:58 AM NYSE 24033G20222n
100 $ 72.97 11:17:36 AM NYSE 24033G2022df
100 $ 72.96 11:18:03 AM NYSE 24033G2022l0
70 $ 72.94 11:18:15 AM NYSE 24033G2022mk
30 $ 72.94 11:18:43 AM NYSE 24033G2022v6
40 $ 72.94 11:18:43 AM NYSE 24033G2022v8
40 $ 72.98 11:19:24 AM NYSE 24033G20233w
60 $ 72.98 11:19:24 AM NYSE 24033G20233y
100 $ 72.97 11:19:59 AM NYSE 24033G2023bt
100 $ 72.97 11:19:59 AM NYSE 24033G2023bv
60 $ 72.97 11:19:59 AM NYSE 24033G2023bx
100 $ 72.97 11:19:59 AM NYSE 24033G2023bz
100 $ 72.94 11:20:35 AM NYSE 24033G2023m6
100 $ 72.94 11:20:35 AM NYSE 24033G2023m8
2 $ 72.91 11:21:21 AM NYSE 24033G2023wj
100 $ 72.90 11:21:59 AM NYSE 24033G20244l
98 $ 72.90 11:21:59 AM NYSE 24033G20244n
100 $ 72.90 11:21:59 AM NYSE 24033G20244p
13 $ 72.90 11:21:59 AM NYSE 24033G20244r
87 $ 72.90 11:21:59 AM NYSE 24033G20244t
100 $ 72.92 11:23:32 AM NYSE 24033G2024o6
100 $ 72.92 11:23:32 AM NYSE 24033G2024o8
100 $ 72.92 11:23:32 AM NYSE 24033G2024oa
100 $ 72.92 11:23:32 AM NYSE 24033G2024oc
100 $ 72.92 11:23:32 AM NYSE 24033G2024oe
56 $ 72.94 11:24:11 AM NYSE 24033G20250u
44 $ 72.94 11:24:11 AM NYSE 24033G20250w
100 $ 72.94 11:24:11 AM NYSE 24033G20250y
100 $ 72.94 11:24:24 AM NYSE 24033G20253e
92 $ 72.96 11:25:25 AM NYSE 24033G2025pr
8 $ 72.94 11:25:29 AM NYSE 24033G2025qn
100 $ 72.94 11:25:29 AM NYSE 24033G2025qp
100 $ 72.94 11:25:29 AM NYSE 24033G2025qr
100 $ 72.91 11:25:45 AM NYSE 24033G2025td
30 $ 72.88 11:27:08 AM NYSE 24033G2026k6
100 $ 72.88 11:27:08 AM NYSE 24033G2026k8
100 $ 72.88 11:27:08 AM NYSE 24033G2026ka
10 $ 72.98 11:28:50 AM NYSE 24033G20277a
60 $ 72.98 11:28:50 AM NYSE 24033G20277i
60 $ 72.98 11:28:50 AM NYSE 24033G20277k
10 $ 72.97 11:28:51 AM NYSE 24033G20277q
70 $ 73.03 11:29:44 AM NYSE 24033G2027qr
30 $ 73.03 11:29:44 AM NYSE 24033G2027qx
30 $ 73.03 11:29:45 AM NYSE 24033G2027qz
70 $ 73.03 11:29:45 AM NYSE 24033G2027r3
30 $ 73.03 11:29:45 AM NYSE 24033G2027r7
21 $ 73.07 11:29:57 AM NYSE 24033G202803
100 $ 73.09 11:31:04 AM NYSE 24033G2028kz
100 $ 73.09 11:31:04 AM NYSE 24033G2028l1
100 $ 73.09 11:31:04 AM NYSE 24033G2028l3
100 $ 73.09 11:31:04 AM NYSE 24033G2028l5
79 $ 73.09 11:31:04 AM NYSE 24033G2028l7
100 $ 73.09 11:31:04 AM NYSE 24033G2028l9
100 $ 73.09 11:31:04 AM NYSE 24033G2028lb
100 $ 73.06 11:31:12 AM NYSE 24033G2028ng
100 $ 73.02 11:32:37 AM NYSE 24033G20290p
100 $ 73.02 11:32:37 AM NYSE 24033G20290r
100 $ 73.02 11:32:37 AM NYSE 24033G20290t
10 $ 73.06 11:32:50 AM NYSE 24033G202943
90 $ 73.06 11:33:10 AM NYSE 24033G202995
100 $ 73.04 11:34:16 AM NYSE 24033G2029ql
100 $ 73.04 11:34:16 AM NYSE 24033G2029qn
100 $ 73.04 11:34:16 AM NYSE 24033G2029qp
100 $ 73.08 11:34:35 AM NYSE 24033G2029t0
100 $ 73.02 11:34:43 AM NYSE 24033G2029ut
100 $ 72.96 11:34:50 AM NYSE 24033G2029wa
100 $ 72.91 11:34:58 AM NYSE 24033G2029ye
100 $ 72.98 11:35:58 AM NYSE 24033G202a96
100 $ 72.96 11:36:42 AM NYSE 24033G202ap3
100 $ 72.98 11:38:01 AM NYSE 24033G202baq
100 $ 72.98 11:38:01 AM NYSE 24033G202bas
100 $ 72.98 11:38:01 AM NYSE 24033G202bau
100 $ 72.98 11:38:01 AM NYSE 24033G202baw
100 $ 72.98 11:38:52 AM NYSE 24033G202bng
100 $ 72.98 11:38:52 AM NYSE 24033G202bni
29 $ 73.04 11:39:35 AM NYSE 24033G202bxj
10 $ 73.04 11:39:35 AM NYSE 24033G202bxl
61 $ 73.06 11:39:56 AM NYSE 24033G202c3q
100 $ 73.06 11:39:56 AM NYSE 24033G202c3s
100 $ 73.06 11:39:56 AM NYSE 24033G202c3u
48 $ 73.04 11:40:25 AM NYSE 24033G202c97
52 $ 73.04 11:40:25 AM NYSE 24033G202c99
94 $ 73.08 11:42:13 AM NYSE 24033G202ct3
6 $ 73.08 11:43:35 AM NYSE 24033G202dbd
70 $ 73.08 11:43:35 AM NYSE 24033G202dbf
30 $ 73.08 11:43:35 AM NYSE 24033G202dbh
22 $ 73.08 11:43:35 AM NYSE 24033G202dbj
52 $ 73.08 11:43:35 AM NYSE 24033G202dbl
26 $ 73.09 11:44:17 AM NYSE 24033G202dkt
100 $ 73.09 11:44:17 AM NYSE 24033G202dkv
100 $ 73.09 11:44:17 AM NYSE 24033G202dkx
100 $ 73.09 11:44:17 AM NYSE 24033G202dkz
100 $ 73.09 11:44:17 AM NYSE 24033G202dl1
100 $ 73.07 11:44:25 AM NYSE 24033G202dnp
16 $ 73.12 11:45:03 AM NYSE 24033G202dwk
52 $ 73.11 11:45:22 AM NYSE 24033G202dze
32 $ 73.11 11:45:22 AM NYSE 24033G202dzg
100 $ 73.09 11:45:37 AM NYSE 24033G202e7z
100 $ 73.12 11:46:17 AM NYSE 24033G202eg9
100 $ 73.16 11:46:33 AM NYSE 24033G202eiw
100 $ 73.16 11:46:47 AM NYSE 24033G202emp
100 $ 73.15 11:46:55 AM NYSE 24033G202epj
100 $ 73.16 11:48:34 AM NYSE 24033G202feq
32 $ 73.12 11:48:57 AM NYSE 24033G202fj6
52 $ 73.12 11:48:57 AM NYSE 24033G202fj8
4 $ 73.12 11:48:57 AM NYSE 24033G202fja
12 $ 73.12 11:49:02 AM NYSE 24033G202fjs
99 $ 73.11 11:49:28 AM NYSE 24033G202fod
1 $ 73.11 11:49:28 AM NYSE 24033G202fof
100 $ 73.14 11:49:39 AM NYSE 24033G202fqb
100 $ 73.15 11:50:14 AM NYSE 24033G202g27
100 $ 73.13 11:50:20 AM NYSE 24033G202g56
100 $ 73.13 11:50:34 AM NYSE 24033G202ge1
100 $ 73.16 11:51:31 AM NYSE 24033G202gpq
100 $ 73.15 11:52:37 AM NYSE 24033G202hg2
100 $ 73.13 11:52:47 AM NYSE 24033G202him
100 $ 73.13 11:53:05 AM NYSE 24033G202hnx
100 $ 73.12 11:53:39 AM NYSE 24033G202hu4
37 $ 73.12 11:54:50 AM NYSE 24033G202i75
37 $ 73.12 11:54:50 AM NYSE 24033G202i77
26 $ 73.12 11:54:50 AM NYSE 24033G202i79
100 $ 73.11 11:55:25 AM NYSE 24033G202ifa
100 $ 73.10 11:55:34 AM NYSE 24033G202ih0
100 $ 73.07 11:55:39 AM NYSE 24033G202iin
100 $ 73.05 11:55:57 AM NYSE 24033G202iqk
100 $ 73.04 11:56:04 AM NYSE 24033G202isj
100 $ 73.04 11:56:34 AM NYSE 24033G202iyf
69 $ 72.96 11:57:48 AM NYSE 24033G202juf
69 $ 72.96 11:57:49 AM NYSE 24033G202jun
31 $ 72.96 11:57:49 AM NYSE 24033G202jup
31 $ 72.96 11:58:25 AM NYSE 24033G202k5z
100 $ 72.96 11:58:25 AM NYSE 24033G202k61
100 $ 72.95 11:59:08 AM NYSE 24033G202kcm
100 $ 72.94 11:59:16 AM NYSE 24033G202kex
100 $ 72.93 11:59:30 AM NYSE 24033G202kh4
100 $ 72.90 12:00:35 PM NYSE 24033G202kxi
100 $ 72.81 12:01:15 PM NYSE 24033G202l6n
100 $ 72.84 12:01:41 PM NYSE 24033G202lkj
100 $ 72.85 12:02:36 PM NYSE 24033G202lvv
100 $ 72.82 12:02:39 PM NYSE 24033G202lw9
100 $ 72.80 12:02:59 PM NYSE 24033G202lyx
100 $ 72.80 12:04:19 PM NYSE 24033G202mds
100 $ 72.79 12:05:00 PM NYSE 24033G202mkj
100 $ 72.79 12:05:26 PM NYSE 24033G202mpr
100 $ 72.80 12:06:34 PM NYSE 24033G202n73
100 $ 72.78 12:07:18 PM NYSE 24033G202ni2
100 $ 72.77 12:07:41 PM NYSE 24033G202o0y
100 $ 72.68 12:08:44 PM NYSE 24033G202on0
40 $ 72.68 12:08:56 PM NYSE 24033G202opt
60 $ 72.68 12:08:56 PM NYSE 24033G202opv
100 $ 72.62 12:09:36 PM NYSE 24033G202oye
100 $ 72.56 12:10:18 PM NYSE 24033G202pjl
52 $ 72.54 12:10:23 PM NYSE 24033G202pl7
48 $ 72.54 12:10:23 PM NYSE 24033G202pl9
100 $ 72.55 12:11:15 PM NYSE 24033G202pwx
100 $ 72.57 12:11:55 PM NYSE 24033G202q73
100 $ 72.56 12:13:01 PM NYSE 24033G202qjc
100 $ 72.51 12:13:08 PM NYSE 24033G202ql8
100 $ 72.50 12:13:15 PM NYSE 24033G202qnm
100 $ 72.49 12:14:03 PM NYSE 24033G202qwj
100 $ 72.51 12:14:47 PM NYSE 24033G202r5n
100 $ 72.57 12:16:53 PM NYSE 24033G202rtd
100 $ 72.57 12:16:53 PM NYSE 24033G202rtf
100 $ 72.57 12:16:53 PM NYSE 24033G202rth
100 $ 72.57 12:16:53 PM NYSE 24033G202rtj
100 $ 72.57 12:17:16 PM NYSE 24033G202rz9
88 $ 72.58 12:18:20 PM NYSE 24033G202s7d
100 $ 72.61 12:18:31 PM NYSE 24033G202s9g
12 $ 72.61 12:18:31 PM NYSE 24033G202s9i
100 $ 72.61 12:18:31 PM NYSE 24033G202s9k
100 $ 72.60 12:19:51 PM NYSE 24033G202squ
100 $ 72.60 12:19:51 PM NYSE 24033G202sqw
52 $ 72.61 12:21:34 PM NYSE 24033G202tog
3 $ 72.61 12:21:34 PM NYSE 24033G202toi
48 $ 72.61 12:21:34 PM NYSE 24033G202tok
89 $ 72.59 12:21:46 PM NYSE 24033G202tp8
100 $ 72.59 12:21:46 PM NYSE 24033G202tpa
100 $ 72.59 12:21:46 PM NYSE 24033G202tpc
8 $ 72.59 12:21:46 PM NYSE 24033G202tpe
100 $ 72.61 12:22:36 PM NYSE 24033G202u1u
100 $ 72.61 12:22:36 PM NYSE 24033G202u1w
100 $ 72.60 12:23:04 PM NYSE 24033G202u5w
100 $ 72.60 12:23:38 PM NYSE 24033G202udx
100 $ 72.63 12:23:58 PM NYSE 24033G202ujx
51 $ 72.67 12:24:30 PM NYSE 24033G202upk
49 $ 72.67 12:24:30 PM NYSE 24033G202upm
6 $ 72.66 12:24:32 PM NYSE 24033G202upx
94 $ 72.70 12:25:08 PM NYSE 24033G202uxb
100 $ 72.70 12:25:08 PM NYSE 24033G202uxd
100 $ 72.66 12:25:25 PM NYSE 24033G202v3c
100 $ 72.70 12:26:44 PM NYSE 24033G202vgk
2 $ 72.69 12:27:22 PM NYSE 24033G202vn9
21 $ 72.69 12:27:22 PM NYSE 24033G202vnb
21 $ 72.69 12:27:22 PM NYSE 24033G202vnd
9 $ 72.83 12:29:25 PM NYSE 24033G202wis
26 $ 72.83 12:29:25 PM NYSE 24033G202wiu
21 $ 72.83 12:29:25 PM NYSE 24033G202wiw
50 $ 72.83 12:29:25 PM NYSE 24033G202wiy
50 $ 72.83 12:29:25 PM NYSE 24033G202wj0
11 $ 72.83 12:29:25 PM NYSE 24033G202wj2
62 $ 72.83 12:29:26 PM NYSE 24033G202wj4
21 $ 72.83 12:29:26 PM NYSE 24033G202wj6
6 $ 72.83 12:29:26 PM NYSE 24033G202wj8
15 $ 72.83 12:29:26 PM NYSE 24033G202wja
1 $ 72.83 12:29:26 PM NYSE 24033G202wjc
84 $ 72.85 12:29:40 PM NYSE 24033G202wmd
100 $ 72.83 12:29:57 PM NYSE 24033G202wps
100 $ 72.85 12:30:27 PM NYSE 24033G202wxt
28 $ 72.84 12:30:33 PM NYSE 24033G202wyx
42 $ 72.84 12:30:33 PM NYSE 24033G202wyz
30 $ 72.84 12:30:33 PM NYSE 24033G202wz1
100 $ 72.90 12:31:37 PM NYSE 24033G202xez
11 $ 72.88 12:31:50 PM NYSE 24033G202xhg
52 $ 72.88 12:31:50 PM NYSE 24033G202xhi
36 $ 72.88 12:31:50 PM NYSE 24033G202xhk
1 $ 72.88 12:31:50 PM NYSE 24033G202xhm
27 $ 72.92 12:33:14 PM NYSE 24033G202xxt
56 $ 72.92 12:33:14 PM NYSE 24033G202xxv
17 $ 72.92 12:33:14 PM NYSE 24033G202xxx
100 $ 72.91 12:33:31 PM NYSE 24033G202y1p
92 $ 72.90 12:34:32 PM NYSE 24033G202yd9
8 $ 72.90 12:34:32 PM NYSE 24033G202ydb
100 $ 72.96 12:36:14 PM NYSE 24033G202yy4
55 $ 72.96 12:36:14 PM NYSE 24033G202yy6
45 $ 72.96 12:36:14 PM NYSE 24033G202yy8
100 $ 72.96 12:36:14 PM NYSE 24033G202yya
100 $ 72.97 12:36:26 PM NYSE 24033G202z1l
100 $ 72.96 12:37:03 PM NYSE 24033G202z89
77 $ 73.00 12:39:30 PM NYSE 24033G202zv2
100 $ 73.00 12:39:30 PM NYSE 24033G202zv4
23 $ 73.00 12:39:31 PM NYSE 24033G202zv6
100 $ 73.00 12:39:31 PM NYSE 24033G202zv8
2 $ 73.00 12:39:31 PM NYSE 24033G202zva
69 $ 73.00 12:39:31 PM NYSE 24033G202zvc
29 $ 73.00 12:39:31 PM NYSE 24033G202zve
100 $ 72.99 12:39:44 PM NYSE 24033G202zyq
100 $ 73.00 12:41:15 PM NYSE 24033G2030h7
100 $ 73.00 12:41:15 PM NYSE 24033G2030h9
100 $ 73.05 12:41:40 PM NYSE 24033G2030lz
66 $ 73.06 12:42:03 PM NYSE 24033G2030po
18 $ 73.06 12:42:03 PM NYSE 24033G2030pq
16 $ 73.06 12:42:03 PM NYSE 24033G2030ps
100 $ 73.01 12:42:18 PM NYSE 24033G2030rb
100 $ 72.99 12:42:47 PM NYSE 24033G2030wq
52 $ 72.95 12:43:19 PM NYSE 24033G20317c
48 $ 72.91 12:43:36 PM NYSE 24033G2031cc
100 $ 72.91 12:43:37 PM NYSE 24033G2031cy
100 $ 72.91 12:43:46 PM NYSE 24033G2031j3
100 $ 72.88 12:44:04 PM NYSE 24033G2031ld
100 $ 72.84 12:44:35 PM NYSE 24033G2031uy
100 $ 72.79 12:45:01 PM NYSE 24033G203232
100 $ 72.75 12:46:02 PM NYSE 24033G2032e4
52 $ 72.72 12:46:13 PM NYSE 24033G2032io
48 $ 72.72 12:46:13 PM NYSE 24033G2032iq
100 $ 72.71 12:47:32 PM NYSE 24033G20330h
100 $ 72.72 12:48:02 PM NYSE 24033G20335s
100 $ 72.73 12:48:55 PM NYSE 24033G2033gg
100 $ 72.72 12:50:07 PM NYSE 24033G2033r3
100 $ 72.70 12:50:17 PM NYSE 24033G2033ut
100 $ 72.68 12:50:24 PM NYSE 24033G2033wk
12 $ 72.68 12:50:30 PM NYSE 24033G2033z8
88 $ 72.68 12:50:45 PM NYSE 24033G20342h
100 $ 72.68 12:50:45 PM NYSE 24033G20342j
100 $ 72.67 12:51:47 PM NYSE 24033G2034fd
100 $ 72.76 12:53:03 PM NYSE 24033G2034y2
100 $ 72.75 12:53:20 PM NYSE 24033G20353d
100 $ 72.77 12:55:20 PM NYSE 24033G2035ks
100 $ 72.86 12:56:06 PM NYSE 24033G2035vl
3 $ 72.86 12:56:09 PM NYSE 24033G2035wy
23 $ 72.86 12:56:09 PM NYSE 24033G2035x0
52 $ 72.86 12:56:09 PM NYSE 24033G2035x2
100 $ 72.91 12:57:20 PM NYSE 24033G2036bp
22 $ 72.91 12:57:20 PM NYSE 24033G2036br
100 $ 72.87 12:57:38 PM NYSE 24033G2036et
53 $ 72.98 12:59:33 PM NYSE 24033G20378e
42 $ 72.98 12:59:33 PM NYSE 24033G20378g
38 $ 73.00 12:59:48 PM NYSE 24033G2037c6
5 $ 73.00 12:59:48 PM NYSE 24033G2037c8
29 $ 73.00 12:59:49 PM NYSE 24033G2037cb
16 $ 73.00 12:59:53 PM NYSE 24033G2037d6
17 $ 73.00 12:59:53 PM NYSE 24033G2037d8
25 $ 73.00 13:00:14 PM NYSE 24033G2037iq
75 $ 73.00 13:00:14 PM NYSE 24033G2037is
7 $ 73.00 13:01:01 PM NYSE 24033G2037tq
23 $ 73.00 13:01:01 PM NYSE 24033G2037u5
70 $ 73.00 13:01:01 PM NYSE 24033G2037ud
1 $ 73.02 13:01:35 PM NYSE 24033G20380k
52 $ 73.02 13:01:35 PM NYSE 24033G20380m
47 $ 73.02 13:01:35 PM NYSE 24033G20380o
100 $ 73.03 13:03:50 PM NYSE 24033G2038r6
89 $ 72.98 13:04:03 PM NYSE 24033G2038ua
11 $ 72.97 13:04:19 PM NYSE 24033G2038x7
85 $ 72.97 13:04:19 PM NYSE 24033G2038x9
15 $ 72.97 13:04:19 PM NYSE 24033G2038xb
100 $ 72.94 13:04:38 PM NYSE 24033G20391e
100 $ 72.95 13:05:08 PM NYSE 24033G203970
100 $ 72.98 13:05:13 PM NYSE 24033G20398i
16 $ 72.98 13:05:42 PM NYSE 24033G2039gf
52 $ 72.98 13:05:42 PM NYSE 24033G2039gh
32 $ 72.98 13:05:42 PM NYSE 24033G2039gj
18 $ 73.01 13:07:07 PM NYSE 24033G2039yj
2 $ 73.01 13:07:07 PM NYSE 24033G2039yn
3 $ 73.01 13:07:07 PM NYSE 24033G2039yr
77 $ 73.01 13:07:07 PM NYSE 24033G2039yv
100 $ 72.98 13:08:24 PM NYSE 24033G203aej
100 $ 72.97 13:08:45 PM NYSE 24033G203ahy
52 $ 72.98 13:08:54 PM NYSE 24033G203ak4
48 $ 72.98 13:08:54 PM NYSE 24033G203ak8
100 $ 72.93 13:09:33 PM NYSE 24033G203att
100 $ 72.99 13:11:03 PM NYSE 24033G203bc3
100 $ 73.00 13:11:59 PM NYSE 24033G203bic
100 $ 72.99 13:12:18 PM NYSE 24033G203bls
100 $ 72.95 13:13:29 PM NYSE 24033G203by6
100 $ 72.95 13:14:27 PM NYSE 24033G203c9w
100 $ 72.94 13:15:22 PM NYSE 24033G203clt
100 $ 72.98 13:16:02 PM NYSE 24033G203csz
100 $ 72.96 13:16:16 PM NYSE 24033G203cv2
100 $ 73.01 13:17:39 PM NYSE 24033G203d8a
100 $ 73.00 13:17:47 PM NYSE 24033G203d9y
100 $ 73.00 13:19:16 PM NYSE 24033G203dr1
100 $ 72.98 13:19:30 PM NYSE 24033G203dsu
100 $ 72.97 13:19:50 PM NYSE 24033G203dv0
79 $ 72.96 13:20:19 PM NYSE 24033G203dyy
21 $ 72.96 13:20:19 PM NYSE 24033G203dz0
100 $ 72.94 13:21:04 PM NYSE 24033G203e6d
100 $ 72.96 13:22:07 PM NYSE 24033G203eis
100 $ 72.95 13:22:17 PM NYSE 24033G203ekj
100 $ 73.02 13:23:28 PM NYSE 24033G203eyg
100 $ 73.09 13:24:53 PM NYSE 24033G203fd0
100 $ 73.06 13:25:03 PM NYSE 24033G203fg2
100 $ 73.02 13:25:08 PM NYSE 24033G203fhw
39 $ 73.01 13:26:02 PM NYSE 24033G203fow
41 $ 73.01 13:26:02 PM NYSE 24033G203foy
20 $ 73.01 13:26:02 PM NYSE 24033G203fp0
100 $ 73.04 13:27:23 PM NYSE 24033G203g7g
100 $ 73.00 13:27:41 PM NYSE 24033G203gal
100 $ 72.99 13:29:26 PM NYSE 24033G203gox
42 $ 73.00 13:30:12 PM NYSE 24033G203gxa
58 $ 73.00 13:30:12 PM NYSE 24033G203gxc
100 $ 72.99 13:30:50 PM NYSE 24033G203ha0
100 $ 73.04 13:31:05 PM NYSE 24033G203hed
100 $ 73.01 13:31:33 PM NYSE 24033G203hix
100 $ 73.00 13:32:19 PM NYSE 24033G203hry
95 $ 72.98 13:32:39 PM NYSE 24033G203hwa
5 $ 72.99 13:33:01 PM NYSE 24033G203hzh
100 $ 72.99 13:33:30 PM NYSE 24033G203i4g
100 $ 72.99 13:34:16 PM NYSE 24033G203ig7
9 $ 73.04 13:35:14 PM NYSE 24033G203iro
91 $ 73.04 13:35:14 PM NYSE 24033G203irq
100 $ 73.07 13:36:20 PM NYSE 24033G203j3c
100 $ 73.04 13:36:35 PM NYSE 24033G203j6i
21 $ 73.02 13:37:23 PM NYSE 24033G203jlw
79 $ 73.02 13:37:23 PM NYSE 24033G203jly
100 $ 73.00 13:37:55 PM NYSE 24033G203jso
84 $ 73.09 13:39:25 PM NYSE 24033G203ka5
16 $ 73.09 13:39:25 PM NYSE 24033G203ka7
100 $ 73.13 13:40:20 PM NYSE 24033G203kmi
100 $ 73.13 13:40:34 PM NYSE 24033G203kq8
22 $ 73.12 13:40:36 PM NYSE 24033G203kql
78 $ 73.12 13:42:26 PM NYSE 24033G203ldx
61 $ 73.12 13:42:26 PM NYSE 24033G203ldz
39 $ 73.12 13:42:26 PM NYSE 24033G203le3
100 $ 73.11 13:42:39 PM NYSE 24033G203li7
100 $ 73.15 13:43:19 PM NYSE 24033G203lp9
100 $ 73.14 13:43:24 PM NYSE 24033G203lr3
100 $ 73.15 13:45:18 PM NYSE 24033G203mag
100 $ 73.17 13:45:30 PM NYSE 24033G203mdx
100 $ 73.16 13:45:44 PM NYSE 24033G203miy
100 $ 73.15 13:45:48 PM NYSE 24033G203mjn
100 $ 73.15 13:47:54 PM NYSE 24033G203n9v
50 $ 73.13 13:48:25 PM NYSE 24033G203nh4
50 $ 73.12 13:48:26 PM NYSE 24033G203nha
100 $ 73.17 13:49:47 PM NYSE 24033G203nuo
100 $ 73.17 13:50:20 PM NYSE 24033G203o0a
1 $ 73.18 13:51:41 PM NYSE 24033G203oic
10 $ 73.18 13:52:02 PM NYSE 24033G203ong
39 $ 73.18 13:52:02 PM NYSE 24033G203oni
89 $ 73.18 13:52:02 PM NYSE 24033G203onk
61 $ 73.18 13:52:02 PM NYSE 24033G203onm
100 $ 73.17 13:52:35 PM NYSE 24033G203otq
100 $ 73.13 13:53:20 PM NYSE 24033G203p6c
100 $ 73.19 13:53:41 PM NYSE 24033G203pa2
100 $ 73.18 13:54:08 PM NYSE 24033G203pd3
100 $ 73.13 13:54:21 PM NYSE 24033G203pfz
100 $ 73.18 13:56:18 PM NYSE 24033G203pyf
24 $ 73.19 13:56:59 PM NYSE 24033G203q57
5 $ 73.19 13:56:59 PM NYSE 24033G203q59
5 $ 73.19 13:56:59 PM NYSE 24033G203q5b
66 $ 73.18 13:57:12 PM NYSE 24033G203q8b
100 $ 73.18 13:58:39 PM NYSE 24033G203qpc
94 $ 73.18 13:58:39 PM NYSE 24033G203qpe
6 $ 73.18 13:58:39 PM NYSE 24033G203qpg
100 $ 73.18 13:58:39 PM NYSE 24033G203qpi
5 $ 73.18 13:58:44 PM NYSE 24033G203qqq
100 $ 73.16 13:59:19 PM NYSE 24033G203qv4
95 $ 73.16 13:59:19 PM NYSE 24033G203qv6
100 $ 73.24 14:00:35 PM NYSE 24033G203rcw
100 $ 73.24 14:00:35 PM NYSE 24033G203rcy
13 $ 73.25 14:00:42 PM NYSE 24033G203rex
27 $ 73.25 14:00:42 PM NYSE 24033G203rez
60 $ 73.25 14:00:42 PM NYSE 24033G203rf1
100 $ 73.26 14:01:22 PM NYSE 24033G203rm7
100 $ 73.24 14:01:46 PM NYSE 24033G203rtn
22 $ 73.26 14:02:46 PM NYSE 24033G203s9w
78 $ 73.26 14:02:46 PM NYSE 24033G203s9y
100 $ 73.26 14:03:40 PM NYSE 24033G203sji
100 $ 73.26 14:03:40 PM NYSE 24033G203sjm
100 $ 73.25 14:04:25 PM NYSE 24033G203sri
100 $ 73.24 14:04:41 PM NYSE 24033G203st9
21 $ 73.21 14:04:52 PM NYSE 24033G203svn
79 $ 73.21 14:04:52 PM NYSE 24033G203svp
100 $ 73.22 14:07:14 PM NYSE 24033G203tws
100 $ 73.22 14:07:14 PM NYSE 24033G203twu
100 $ 73.22 14:07:14 PM NYSE 24033G203tww
100 $ 73.21 14:07:42 PM NYSE 24033G203u44
100 $ 73.23 14:09:46 PM NYSE 24033G203unn
100 $ 73.23 14:09:46 PM NYSE 24033G203unq
100 $ 73.23 14:09:46 PM NYSE 24033G203uns
100 $ 73.23 14:09:46 PM NYSE 24033G203unu
100 $ 73.24 14:10:20 PM NYSE 24033G203utt
100 $ 73.23 14:10:41 PM NYSE 24033G203v1v
100 $ 73.23 14:10:56 PM NYSE 24033G203v4k
15 $ 73.27 14:13:03 PM NYSE 24033G203vvw
85 $ 73.27 14:13:03 PM NYSE 24033G203vvy
100 $ 73.27 14:13:03 PM NYSE 24033G203vw0
100 $ 73.27 14:13:03 PM NYSE 24033G203vw2
100 $ 73.26 14:13:10 PM NYSE 24033G203vx9
100 $ 73.28 14:13:51 PM NYSE 24033G203w55
100 $ 73.28 14:14:31 PM NYSE 24033G203wh3
94 $ 73.27 14:14:41 PM NYSE 24033G203wi9
6 $ 73.27 14:14:41 PM NYSE 24033G203wib
100 $ 73.29 14:15:22 PM NYSE 24033G203wq7
100 $ 73.29 14:15:31 PM NYSE 24033G203wsb
100 $ 73.28 14:15:45 PM NYSE 24033G203wuc
100 $ 73.27 14:16:13 PM NYSE 24033G203wyu
100 $ 73.28 14:17:13 PM NYSE 24033G203xcl
36 $ 73.30 14:18:20 PM NYSE 24033G203xu8
46 $ 73.30 14:18:20 PM NYSE 24033G203xua
18 $ 73.30 14:18:20 PM NYSE 24033G203xuc
100 $ 73.30 14:18:20 PM NYSE 24033G203xue
100 $ 73.28 14:18:33 PM NYSE 24033G203xwr
34 $ 73.25 14:18:38 PM NYSE 24033G203xxz
66 $ 73.25 14:18:38 PM NYSE 24033G203xyb
100 $ 73.25 14:19:20 PM NYSE 24033G203y5r
100 $ 73.24 14:19:43 PM NYSE 24033G203ybm
100 $ 73.21 14:19:47 PM NYSE 24033G203ydy
100 $ 73.25 14:20:50 PM NYSE 24033G203yrx
100 $ 73.27 14:20:57 PM NYSE 24033G203yso
100 $ 73.27 14:21:20 PM NYSE 24033G203ywi
100 $ 73.26 14:22:12 PM NYSE 24033G203z5r
100 $ 73.25 14:22:17 PM NYSE 24033G203z7v
100 $ 73.24 14:23:17 PM NYSE 24033G203zi6
42 $ 73.23 14:23:39 PM NYSE 24033G203zm7
58 $ 73.23 14:23:39 PM NYSE 24033G203zm9
21 $ 73.21 14:23:50 PM NYSE 24033G203zn7
79 $ 73.21 14:23:50 PM NYSE 24033G203zn9
28 $ 73.25 14:24:28 PM NYSE 24033G203zux
27 $ 73.25 14:24:29 PM NYSE 24033G203zuz
45 $ 73.25 14:24:29 PM NYSE 24033G203zv1
100 $ 73.26 14:24:30 PM NYSE 24033G203zvd
100 $ 73.26 14:24:36 PM NYSE 24033G203zwi
100 $ 73.23 14:24:53 PM NYSE 24033G203zzg
12 $ 73.29 14:25:31 PM NYSE 24033G204062
78 $ 73.33 14:25:37 PM NYSE 24033G204071
3 $ 73.33 14:25:37 PM NYSE 24033G204073
10 $ 73.33 14:25:37 PM NYSE 24033G204075
97 $ 73.33 14:25:37 PM NYSE 24033G204077
84 $ 73.32 14:25:55 PM NYSE 24033G2040aq
16 $ 73.32 14:25:55 PM NYSE 24033G2040as
100 $ 73.33 14:26:28 PM NYSE 24033G2040gh
4 $ 73.33 14:27:14 PM NYSE 24033G2040rz
96 $ 73.33 14:27:14 PM NYSE 24033G2040s1
100 $ 73.38 14:27:52 PM NYSE 24033G2040xj
100 $ 73.36 14:28:34 PM NYSE 24033G204136
67 $ 73.39 14:29:42 PM NYSE 24033G2041fp
24 $ 73.39 14:29:42 PM NYSE 24033G2041fr
9 $ 73.39 14:29:42 PM NYSE 24033G2041ft
100 $ 73.42 14:30:02 PM NYSE 24033G2041jr
100 $ 73.42 14:30:15 PM NYSE 24033G2041lg
90 $ 73.43 14:30:30 PM NYSE 24033G2041no
10 $ 73.43 14:30:30 PM NYSE 24033G2041nq
8 $ 73.46 14:30:59 PM NYSE 24033G2041uj
77 $ 73.46 14:30:59 PM NYSE 24033G2041ul
15 $ 73.46 14:30:59 PM NYSE 24033G2041un
100 $ 73.44 14:31:35 PM NYSE 24033G204237
100 $ 73.42 14:32:26 PM NYSE 24033G2042cb
100 $ 73.46 14:33:11 PM NYSE 24033G2042if
2 $ 73.45 14:33:39 PM NYSE 24033G2042ka
75 $ 73.48 14:34:17 PM NYSE 24033G2042qn
5 $ 73.48 14:34:17 PM NYSE 24033G2042qp
7 $ 73.48 14:34:17 PM NYSE 24033G2042qr
23 $ 73.48 14:34:17 PM NYSE 24033G2042qt
38 $ 73.48 14:34:17 PM NYSE 24033G2042qv
12 $ 73.48 14:34:17 PM NYSE 24033G2042qx
27 $ 73.48 14:34:17 PM NYSE 24033G2042r0
11 $ 73.48 14:34:17 PM NYSE 24033G2042r2
100 $ 73.46 14:34:27 PM NYSE 24033G2042ut
11 $ 73.48 14:34:45 PM NYSE 24033G2042zw
100 $ 73.49 14:34:56 PM NYSE 24033G20430x
89 $ 73.49 14:34:56 PM NYSE 24033G20430z
71 $ 73.49 14:35:02 PM NYSE 24033G204326
29 $ 73.48 14:35:08 PM NYSE 24033G204336
100 $ 73.47 14:35:17 PM NYSE 24033G20435m
100 $ 73.46 14:35:25 PM NYSE 24033G20436d
18 $ 73.48 14:36:47 PM NYSE 24033G2043qu
82 $ 73.48 14:36:47 PM NYSE 24033G2043qw
100 $ 73.47 14:36:52 PM NYSE 24033G2043ro
100 $ 73.51 14:38:38 PM NYSE 24033G204486
100 $ 73.48 14:38:44 PM NYSE 24033G20448n
100 $ 73.49 14:38:55 PM NYSE 24033G2044af
100 $ 73.48 14:39:10 PM NYSE 24033G2044e9
100 $ 73.47 14:39:19 PM NYSE 24033G2044fc
4 $ 73.50 14:40:48 PM NYSE 24033G2044uf
96 $ 73.50 14:41:41 PM NYSE 24033G20456s
100 $ 73.50 14:41:41 PM NYSE 24033G20456u
100 $ 73.50 14:42:10 PM NYSE 24033G2045co
100 $ 73.50 14:42:23 PM NYSE 24033G2045gd
52 $ 73.50 14:42:39 PM NYSE 24033G2045kk
48 $ 73.50 14:42:39 PM NYSE 24033G2045kn
100 $ 73.50 14:42:43 PM NYSE 24033G2045lf
100 $ 73.48 14:42:56 PM NYSE 24033G2045oc
100 $ 73.47 14:43:01 PM NYSE 24033G2045ps
100 $ 73.47 14:44:29 PM NYSE 24033G20465i
100 $ 73.46 14:44:35 PM NYSE 24033G20466r
100 $ 73.46 14:45:20 PM NYSE 24033G2046hn
3 $ 73.51 14:45:33 PM NYSE 24033G2046kf
2 $ 73.51 14:45:33 PM NYSE 24033G2046kh
95 $ 73.51 14:45:33 PM NYSE 24033G2046kj
100 $ 73.50 14:45:34 PM NYSE 24033G2046kv
100 $ 73.49 14:45:46 PM NYSE 24033G2046nq
100 $ 73.49 14:45:53 PM NYSE 24033G2046po
100 $ 73.45 14:47:51 PM NYSE 24033G2047i6
100 $ 73.42 14:48:39 PM NYSE 24033G2047sa
100 $ 73.42 14:48:49 PM NYSE 24033G2047tf
100 $ 73.42 14:50:22 PM NYSE 24033G20489z
100 $ 73.42 14:50:22 PM NYSE 24033G2048a1
100 $ 73.41 14:50:30 PM NYSE 24033G2048bg
100 $ 73.38 14:50:56 PM NYSE 24033G2048i5
100 $ 73.36 14:52:14 PM NYSE 24033G2049b2
100 $ 73.36 14:52:14 PM NYSE 24033G2049b4
100 $ 73.43 14:52:47 PM NYSE 24033G2049iw
100 $ 73.48 14:54:05 PM NYSE 24033G204a6c
100 $ 73.48 14:54:05 PM NYSE 24033G204a6e
100 $ 73.48 14:54:05 PM NYSE 24033G204a6g
100 $ 73.48 14:54:05 PM NYSE 24033G204a6i
100 $ 73.45 14:54:21 PM NYSE 24033G204a8o
70 $ 73.50 14:54:55 PM NYSE 24033G204ack
30 $ 73.50 14:54:55 PM NYSE 24033G204acm
100 $ 73.49 14:55:11 PM NYSE 24033G204ag4
100 $ 73.44 14:55:40 PM NYSE 24033G204ame
100 $ 73.38 14:55:56 PM NYSE 24033G204aoo
100 $ 73.34 14:56:09 PM NYSE 24033G204ash
3 $ 73.36 14:56:09 PM NYSE 24033G204asp
100 $ 73.41 14:56:31 PM NYSE 24033G204aww
97 $ 73.41 14:56:31 PM NYSE 24033G204awy
100 $ 73.41 14:56:43 PM NYSE 24033G204azg
100 $ 73.41 14:57:05 PM NYSE 24033G204b3b
100 $ 73.43 14:57:52 PM NYSE 24033G204bga
74 $ 73.45 14:59:04 PM NYSE 24033G204c21
26 $ 73.45 14:59:04 PM NYSE 24033G204c23
100 $ 73.47 14:59:52 PM NYSE 24033G204cd1
100 $ 73.47 14:59:52 PM NYSE 24033G204cd3
100 $ 73.44 15:00:32 PM NYSE 24033G204cne
21 $ 73.46 15:00:55 PM NYSE 24033G204csz
79 $ 73.46 15:00:55 PM NYSE 24033G204ct1
100 $ 73.44 15:02:03 PM NYSE 24033G204dj7
100 $ 73.44 15:02:03 PM NYSE 24033G204dj9
100 $ 73.44 15:02:03 PM NYSE 24033G204djb
100 $ 73.45 15:02:43 PM NYSE 24033G204drt
100 $ 73.45 15:02:43 PM NYSE 24033G204drv
100 $ 73.43 15:03:29 PM NYSE 24033G204e3e
26 $ 73.40 15:03:38 PM NYSE 24033G204e5l
74 $ 73.38 15:03:45 PM NYSE 24033G204e6u
100 $ 73.42 15:06:36 PM NYSE 24033G204f7m
100 $ 73.42 15:06:36 PM NYSE 24033G204f7o
100 $ 73.42 15:06:36 PM NYSE 24033G204f7q
100 $ 73.42 15:06:36 PM NYSE 24033G204f7s
100 $ 73.42 15:06:36 PM NYSE 24033G204f7u
100 $ 73.42 15:06:36 PM NYSE 24033G204f7w
100 $ 73.42 15:06:36 PM NYSE 24033G204f7y
100 $ 73.42 15:06:36 PM NYSE 24033G204f84
52 $ 73.38 15:07:01 PM NYSE 24033G204fkx
48 $ 73.38 15:07:02 PM NYSE 24033G204fkz
100 $ 73.37 15:07:05 PM NYSE 24033G204fmk
65 $ 73.37 15:08:09 PM NYSE 24033G204fym
35 $ 73.37 15:08:09 PM NYSE 24033G204fyo
100 $ 73.37 15:08:09 PM NYSE 24033G204fyq
2 $ 73.39 15:08:14 PM NYSE 24033G204fzv
4 $ 73.39 15:08:14 PM NYSE 24033G204fzz
4 $ 73.39 15:08:14 PM NYSE 24033G204g01
90 $ 73.41 15:08:22 PM NYSE 24033G204g1t
100 $ 73.41 15:09:17 PM NYSE 24033G204gdb
100 $ 73.41 15:09:18 PM NYSE 24033G204gdd
100 $ 73.35 15:09:25 PM NYSE 24033G204ges
100 $ 73.30 15:09:46 PM NYSE 24033G204gk0
100 $ 73.28 15:09:56 PM NYSE 24033G204gli
100 $ 73.30 15:10:35 PM NYSE 24033G204gt3
100 $ 73.30 15:12:37 PM NYSE 24033G204hlz
100 $ 73.30 15:12:37 PM NYSE 24033G204hm1
100 $ 73.30 15:12:37 PM NYSE 24033G204hm3
100 $ 73.30 15:12:37 PM NYSE 24033G204hm7
100 $ 73.30 15:13:51 PM NYSE 24033G204i2w
100 $ 73.30 15:13:51 PM NYSE 24033G204i30
100 $ 73.30 15:13:51 PM NYSE 24033G204i34
100 $ 73.30 15:13:51 PM NYSE 24033G204i36
100 $ 73.29 15:14:27 PM NYSE 24033G204icn
98 $ 73.27 15:14:42 PM NYSE 24033G204iio
2 $ 73.26 15:14:48 PM NYSE 24033G204ikw
23 $ 73.29 15:16:18 PM NYSE 24033G204j9a
100 $ 73.29 15:16:18 PM NYSE 24033G204j9c
77 $ 73.29 15:16:18 PM NYSE 24033G204j9e
26 $ 73.29 15:16:18 PM NYSE 24033G204j9g
8 $ 73.29 15:16:18 PM NYSE 24033G204j9i
66 $ 73.29 15:16:18 PM NYSE 24033G204j9k
100 $ 73.29 15:16:18 PM NYSE 24033G204j9m
12 $ 73.30 15:17:28 PM NYSE 24033G204jok
39 $ 73.32 15:17:48 PM NYSE 24033G204jux
49 $ 73.32 15:17:48 PM NYSE 24033G204juz
63 $ 73.32 15:17:48 PM NYSE 24033G204jv1
100 $ 73.32 15:17:48 PM NYSE 24033G204jv3
37 $ 73.32 15:17:48 PM NYSE 24033G204jv5
100 $ 73.32 15:17:48 PM NYSE 24033G204jv7
100 $ 73.30 15:19:45 PM NYSE 24033G204koj
100 $ 73.30 15:19:45 PM NYSE 24033G204kol
100 $ 73.30 15:19:45 PM NYSE 24033G204kon
100 $ 73.30 15:19:45 PM NYSE 24033G204kop
100 $ 73.30 15:19:45 PM NYSE 24033G204kor
100 $ 73.30 15:19:45 PM NYSE 24033G204kot
30 $ 73.34 15:20:13 PM NYSE 24033G204l57
25 $ 73.34 15:20:13 PM NYSE 24033G204l59
43 $ 73.34 15:20:13 PM NYSE 24033G204l5b
2 $ 73.34 15:20:13 PM NYSE 24033G204l5d
100 $ 73.33 15:20:30 PM NYSE 24033G204l9m
100 $ 73.32 15:21:06 PM NYSE 24033G204lo6
100 $ 73.31 15:21:25 PM NYSE 24033G204lsh
100 $ 73.31 15:21:40 PM NYSE 24033G204lup
23 $ 73.32 15:21:49 PM NYSE 24033G204lwt
100 $ 73.32 15:22:53 PM NYSE 24033G204mbp
77 $ 73.32 15:22:53 PM NYSE 24033G204mbt
100 $ 73.32 15:22:53 PM NYSE 24033G204mbz
100 $ 73.30 15:23:12 PM NYSE 24033G204mk4
100 $ 73.28 15:23:47 PM NYSE 24033G204mu1
100 $ 73.28 15:23:47 PM NYSE 24033G204mu6
89 $ 73.28 15:24:10 PM NYSE 24033G204n2a
11 $ 73.28 15:24:10 PM NYSE 24033G204n2c
100 $ 73.26 15:24:14 PM NYSE 24033G204n2v
100 $ 73.28 15:25:09 PM NYSE 24033G204nj5
100 $ 73.28 15:25:09 PM NYSE 24033G204nj7
59 $ 73.27 15:25:16 PM NYSE 24033G204no1
30 $ 73.27 15:25:16 PM NYSE 24033G204no3
11 $ 73.27 15:25:16 PM NYSE 24033G204no5
100 $ 73.29 15:26:34 PM NYSE 24033G204o50
96 $ 73.29 15:26:34 PM NYSE 24033G204o54
4 $ 73.29 15:26:34 PM NYSE 24033G204o5a
100 $ 73.35 15:28:23 PM NYSE 24033G204osr
100 $ 73.35 15:28:23 PM NYSE 24033G204ost
100 $ 73.35 15:28:23 PM NYSE 24033G204osv
100 $ 73.35 15:28:23 PM NYSE 24033G204osx
100 $ 73.35 15:28:23 PM NYSE 24033G204osz
100 $ 73.35 15:28:23 PM NYSE 24033G204ot1
100 $ 73.35 15:28:23 PM NYSE 24033G204ot3
100 $ 73.35 15:28:23 PM NYSE 24033G204ot5
100 $ 73.35 15:28:23 PM NYSE 24033G204ot7
100 $ 73.41 15:29:50 PM NYSE 24033G204pia
100 $ 73.41 15:29:50 PM NYSE 24033G204pic
100 $ 73.41 15:29:50 PM NYSE 24033G204pie
100 $ 73.41 15:29:50 PM NYSE 24033G204pig
100 $ 73.41 15:29:50 PM NYSE 24033G204pii
100 $ 73.41 15:29:50 PM NYSE 24033G204pik
100 $ 73.41 15:29:50 PM NYSE 24033G204pim
100 $ 73.41 15:30:00 PM NYSE 24033G204pku
100 $ 73.39 15:30:14 PM NYSE 24033G204pse
100 $ 73.37 15:30:47 PM NYSE 24033G204q4a
53 $ 73.37 15:30:47 PM NYSE 24033G204q4c
47 $ 73.36 15:31:12 PM NYSE 24033G204qdi
100 $ 73.36 15:31:12 PM NYSE 24033G204qdk
100 $ 73.36 15:31:12 PM NYSE 24033G204qdm
100 $ 73.34 15:31:46 PM NYSE 24033G204qtm
100 $ 73.34 15:31:46 PM NYSE 24033G204qtq
100 $ 73.34 15:32:08 PM NYSE 24033G204qxb
100 $ 73.34 15:32:08 PM NYSE 24033G204qxg
68 $ 73.32 15:32:24 PM NYSE 24033G204r2o
23 $ 73.32 15:32:24 PM NYSE 24033G204r2s
100 $ 73.32 15:32:41 PM NYSE 24033G204r9m
9 $ 73.32 15:32:41 PM NYSE 24033G204r9o
100 $ 73.32 15:32:41 PM NYSE 24033G204r9q
100 $ 73.30 15:33:22 PM NYSE 24033G204rgm
49 $ 73.30 15:33:22 PM NYSE 24033G204rgp
51 $ 73.28 15:34:00 PM NYSE 24033G204ro5
100 $ 73.28 15:34:00 PM NYSE 24033G204ro7
38 $ 73.28 15:34:00 PM NYSE 24033G204ro9
100 $ 73.28 15:34:00 PM NYSE 24033G204rod
62 $ 73.28 15:34:00 PM NYSE 24033G204roh
100 $ 73.28 15:34:00 PM NYSE 24033G204rol
100 $ 73.27 15:34:20 PM NYSE 24033G204rwd
100 $ 73.27 15:34:20 PM NYSE 24033G204rwf
1 $ 73.28 15:34:59 PM NYSE 24033G204s9n
100 $ 73.28 15:35:06 PM NYSE 24033G204scc
99 $ 73.28 15:35:06 PM NYSE 24033G204sce
100 $ 73.28 15:35:06 PM NYSE 24033G204scg
100 $ 73.28 15:35:40 PM NYSE 24033G204slq
100 $ 73.28 15:35:40 PM NYSE 24033G204sls
100 $ 73.28 15:35:40 PM NYSE 24033G204slu
100 $ 73.26 15:35:52 PM NYSE 24033G204spb
100 $ 73.26 15:36:13 PM NYSE 24033G204t0s
15 $ 73.27 15:36:26 PM NYSE 24033G204tbu
11 $ 73.27 15:36:26 PM NYSE 24033G204tbw
63 $ 73.26 15:36:37 PM NYSE 24033G204tgc
74 $ 73.26 15:36:37 PM NYSE 24033G204tge
37 $ 73.26 15:36:37 PM NYSE 24033G204tgg
100 $ 73.30 15:36:56 PM NYSE 24033G204tpu
100 $ 73.29 15:37:04 PM NYSE 24033G204ttt
100 $ 73.25 15:37:18 PM NYSE 24033G204ty2
45 $ 73.24 15:37:31 PM NYSE 24033G204u06
55 $ 73.24 15:37:33 PM NYSE 24033G204u0p
46 $ 73.28 15:38:49 PM NYSE 24033G204uqj
15 $ 73.28 15:38:49 PM NYSE 24033G204uql
54 $ 73.28 15:38:49 PM NYSE 24033G204uqn
11 $ 73.28 15:38:49 PM NYSE 24033G204uqp
52 $ 73.28 15:38:49 PM NYSE 24033G204uqr
37 $ 73.27 15:38:52 PM NYSE 24033G204ur2
22 $ 73.27 15:38:52 PM NYSE 24033G204ur4
100 $ 73.27 15:38:52 PM NYSE 24033G204ur6
37 $ 73.27 15:38:52 PM NYSE 24033G204ur8
63 $ 73.27 15:38:52 PM NYSE 24033G204ura
100 $ 73.29 15:38:59 PM NYSE 24033G204ury
63 $ 73.29 15:38:59 PM NYSE 24033G204us0
100 $ 73.29 15:38:59 PM NYSE 24033G204us2
100 $ 73.30 15:39:34 PM NYSE 24033G204v6h
91 $ 73.30 15:39:34 PM NYSE 24033G204v6j
100 $ 73.30 15:39:34 PM NYSE 24033G204v6l
9 $ 73.30 15:39:34 PM NYSE 24033G204v6n
100 $ 73.31 15:39:58 PM NYSE 24033G204vh1
100 $ 73.31 15:39:58 PM NYSE 24033G204vh8
100 $ 73.30 15:40:07 PM NYSE 24033G204vqj
100 $ 73.31 15:40:35 PM NYSE 24033G204vz5
100 $ 73.33 15:41:20 PM NYSE 24033G204wdw
100 $ 73.33 15:41:20 PM NYSE 24033G204wdy
100 $ 73.33 15:41:20 PM NYSE 24033G204we0
100 $ 73.33 15:41:20 PM NYSE 24033G204we2
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 POSQKPBNDBKDNBKRecent 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