REG - CRH PLC - Transaction in Own Shares
16/02/2024 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:20240216:nRSP4388Da&default-theme=true
RNS Number : 4388D CRH PLC 16 February 2024
16(th) February 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 15(th) 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
86,100 $75.7746 $76.22 $75.12 See attached schedule
The redemptions form part of CRH's intention to buy back ordinary shares of up
to $300,000,000 in the period to February 28, 2024 following its announcement
on December 21, 2023 and were effected by CRH's broker as part of the
Programme announced on December 21, 2023.
Following settlement of the above transactions and subsequent share
cancellation CRH will have 690,357,372 ordinary shares in issue (excluding
treasury shares). CRH will also hold 41,198,830 of its ordinary shares in
treasury, which represents 5.632 % 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 15 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: 15(th) February 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $75.7746 86,100
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 $ 75.31 09:30:04 AM NYSE 24046G200f9x
100 $ 75.47 09:31:32 AM NYSE 24046G200gsw
400 $ 75.47 09:31:32 AM NYSE 24046G200gsy
100 $ 75.47 09:31:32 AM NYSE 24046G200gt0
100 $ 75.47 09:31:32 AM NYSE 24046G200gt2
1 $ 75.44 09:31:41 AM NYSE 24046G200gyk
49 $ 75.45 09:32:02 AM NYSE 24046G200h7l
50 $ 75.45 09:32:02 AM NYSE 24046G200h7n
100 $ 75.45 09:32:02 AM NYSE 24046G200h7p
100 $ 75.45 09:32:02 AM NYSE 24046G200h7r
300 $ 75.48 09:33:07 AM NYSE 24046G200ik1
100 $ 75.48 09:33:08 AM NYSE 24046G200ik3
100 $ 75.48 09:33:08 AM NYSE 24046G200ik5
100 $ 75.48 09:33:08 AM NYSE 24046G200ik8
100 $ 75.51 09:33:16 AM NYSE 24046G200ioi
100 $ 75.56 09:33:51 AM NYSE 24046G200j2h
100 $ 75.56 09:33:51 AM NYSE 24046G200j2j
100 $ 75.56 09:33:51 AM NYSE 24046G200j2l
100 $ 75.57 09:34:25 AM NYSE 24046G200jmb
100 $ 75.57 09:34:25 AM NYSE 24046G200jmd
100 $ 75.50 09:34:34 AM NYSE 24046G200jon
10 $ 75.55 09:35:08 AM NYSE 24046G200kds
10 $ 75.55 09:35:08 AM NYSE 24046G200kdu
10 $ 75.55 09:35:08 AM NYSE 24046G200kdy
70 $ 75.56 09:35:08 AM NYSE 24046G200ke4
200 $ 75.58 09:35:37 AM NYSE 24046G200kvt
100 $ 75.56 09:35:43 AM NYSE 24046G200kxm
100 $ 75.56 09:35:43 AM NYSE 24046G200kxo
100 $ 75.56 09:35:43 AM NYSE 24046G200kxq
100 $ 75.56 09:35:43 AM NYSE 24046G200kxs
100 $ 75.57 09:36:07 AM NYSE 24046G200l9j
100 $ 75.52 09:36:43 AM NYSE 24046G200lql
66 $ 75.52 09:36:43 AM NYSE 24046G200lqn
34 $ 75.52 09:36:43 AM NYSE 24046G200lqp
100 $ 75.50 09:36:45 AM NYSE 24046G200lr2
100 $ 75.52 09:36:58 AM NYSE 24046G200lvj
100 $ 75.44 09:37:08 AM NYSE 24046G200m0r
100 $ 75.47 09:37:31 AM NYSE 24046G200mr5
100 $ 75.47 09:37:31 AM NYSE 24046G200mr7
100 $ 75.44 09:37:58 AM NYSE 24046G200n7m
100 $ 75.44 09:37:58 AM NYSE 24046G200n7o
100 $ 75.39 09:38:03 AM NYSE 24046G200n9h
100 $ 75.37 09:38:13 AM NYSE 24046G200ni9
100 $ 75.40 09:38:57 AM NYSE 24046G200o7a
100 $ 75.40 09:38:57 AM NYSE 24046G200o7e
100 $ 75.40 09:38:57 AM NYSE 24046G200o7g
100 $ 75.41 09:39:11 AM NYSE 24046G200oda
42 $ 75.41 09:39:11 AM NYSE 24046G200odc
58 $ 75.41 09:39:11 AM NYSE 24046G200ode
50 $ 75.45 09:39:33 AM NYSE 24046G200omt
50 $ 75.45 09:39:42 AM NYSE 24046G200ooo
100 $ 75.45 09:39:42 AM NYSE 24046G200ooq
100 $ 75.45 09:39:42 AM NYSE 24046G200oos
100 $ 75.44 09:40:11 AM NYSE 24046G200p1z
100 $ 75.44 09:40:12 AM NYSE 24046G200p21
100 $ 75.44 09:40:18 AM NYSE 24046G200p6g
100 $ 75.46 09:40:20 AM NYSE 24046G200p76
100 $ 75.45 09:40:37 AM NYSE 24046G200pdj
100 $ 75.45 09:40:39 AM NYSE 24046G200pe6
2 $ 75.41 09:40:58 AM NYSE 24046G200pjp
26 $ 75.41 09:40:58 AM NYSE 24046G200pjr
72 $ 75.42 09:41:04 AM NYSE 24046G200pop
100 $ 75.42 09:41:04 AM NYSE 24046G200por
100 $ 75.42 09:41:13 AM NYSE 24046G200pri
43 $ 75.39 09:41:35 AM NYSE 24046G200q0a
57 $ 75.39 09:41:35 AM NYSE 24046G200q0c
100 $ 75.41 09:42:14 AM NYSE 24046G200qip
89 $ 75.41 09:42:14 AM NYSE 24046G200qir
100 $ 75.41 09:42:14 AM NYSE 24046G200qit
11 $ 75.41 09:42:14 AM NYSE 24046G200qiv
100 $ 75.39 09:42:20 AM NYSE 24046G200qk9
100 $ 75.37 09:42:32 AM NYSE 24046G200qnx
100 $ 75.39 09:42:39 AM NYSE 24046G200qpz
100 $ 75.40 09:42:50 AM NYSE 24046G200qvx
100 $ 75.45 09:43:18 AM NYSE 24046G200r4a
100 $ 75.45 09:43:18 AM NYSE 24046G200r4c
100 $ 75.46 09:43:37 AM NYSE 24046G200rbi
100 $ 75.46 09:43:39 AM NYSE 24046G200re7
100 $ 75.46 09:43:52 AM NYSE 24046G200riv
44 $ 75.44 09:44:01 AM NYSE 24046G200rki
17 $ 75.44 09:44:01 AM NYSE 24046G200rkk
39 $ 75.44 09:44:01 AM NYSE 24046G200rkm
100 $ 75.42 09:44:03 AM NYSE 24046G200rmw
100 $ 75.47 09:44:09 AM NYSE 24046G200rq3
100 $ 75.41 09:44:16 AM NYSE 24046G200rso
100 $ 75.41 09:44:27 AM NYSE 24046G200ruo
100 $ 75.42 09:44:47 AM NYSE 24046G200s10
1 $ 75.41 09:44:53 AM NYSE 24046G200s24
99 $ 75.40 09:44:57 AM NYSE 24046G200s2m
100 $ 75.37 09:45:04 AM NYSE 24046G200s8e
100 $ 75.33 09:45:15 AM NYSE 24046G200sbv
100 $ 75.35 09:45:29 AM NYSE 24046G200src
100 $ 75.36 09:45:49 AM NYSE 24046G200szk
100 $ 75.33 09:45:53 AM NYSE 24046G200t18
100 $ 75.29 09:46:12 AM NYSE 24046G200t79
100 $ 75.29 09:46:26 AM NYSE 24046G200tbj
100 $ 75.28 09:46:33 AM NYSE 24046G200tdv
100 $ 75.26 09:46:54 AM NYSE 24046G200tof
100 $ 75.33 09:48:00 AM NYSE 24046G200ue3
100 $ 75.32 09:48:06 AM NYSE 24046G200uj5
100 $ 75.32 09:48:16 AM NYSE 24046G200uo7
100 $ 75.38 09:48:37 AM NYSE 24046G200uu9
100 $ 75.37 09:48:46 AM NYSE 24046G200ux1
100 $ 75.33 09:48:53 AM NYSE 24046G200uym
100 $ 75.34 09:49:06 AM NYSE 24046G200v26
59 $ 75.32 09:49:12 AM NYSE 24046G200v4z
41 $ 75.32 09:49:12 AM NYSE 24046G200v51
100 $ 75.33 09:49:31 AM NYSE 24046G200vdp
100 $ 75.27 09:49:44 AM NYSE 24046G200vk7
100 $ 75.27 09:50:02 AM NYSE 24046G200vt6
49 $ 75.24 09:50:10 AM NYSE 24046G200vxh
51 $ 75.26 09:50:11 AM NYSE 24046G200vxs
100 $ 75.31 09:50:19 AM NYSE 24046G200w0w
100 $ 75.24 09:50:27 AM NYSE 24046G200w76
100 $ 75.29 09:50:39 AM NYSE 24046G200wah
100 $ 75.31 09:50:45 AM NYSE 24046G200wcx
100 $ 75.31 09:50:56 AM NYSE 24046G200wg4
40 $ 75.30 09:51:03 AM NYSE 24046G200whv
1 $ 75.30 09:51:03 AM NYSE 24046G200whx
7 $ 75.30 09:51:03 AM NYSE 24046G200whz
40 $ 75.30 09:51:03 AM NYSE 24046G200wi1
12 $ 75.30 09:51:03 AM NYSE 24046G200wi9
100 $ 75.29 09:51:17 AM NYSE 24046G200wo4
100 $ 75.28 09:51:33 AM NYSE 24046G200wsf
30 $ 75.30 09:51:43 AM NYSE 24046G200wvf
40 $ 75.30 09:51:43 AM NYSE 24046G200wvh
30 $ 75.30 09:51:43 AM NYSE 24046G200wvj
100 $ 75.29 09:52:00 AM NYSE 24046G200x1j
100 $ 75.23 09:52:28 AM NYSE 24046G200xep
100 $ 75.16 09:52:48 AM NYSE 24046G200xji
100 $ 75.19 09:53:33 AM NYSE 24046G200xzm
100 $ 75.20 09:53:38 AM NYSE 24046G200y1p
100 $ 75.18 09:53:46 AM NYSE 24046G200y3z
100 $ 75.16 09:54:04 AM NYSE 24046G200y9s
100 $ 75.14 09:54:06 AM NYSE 24046G200yaa
100 $ 75.12 09:54:16 AM NYSE 24046G200ygz
100 $ 75.12 09:54:35 AM NYSE 24046G200ypl
100 $ 75.13 09:54:51 AM NYSE 24046G200yxp
100 $ 75.21 09:56:02 AM NYSE 24046G200zn2
22 $ 75.21 09:56:13 AM NYSE 24046G200zqs
78 $ 75.21 09:56:32 AM NYSE 24046G200zyb
100 $ 75.25 09:56:57 AM NYSE 24046G201052
100 $ 75.25 09:56:57 AM NYSE 24046G201054
100 $ 75.23 09:57:07 AM NYSE 24046G201088
100 $ 75.24 09:58:31 AM NYSE 24046G201208
100 $ 75.24 09:58:31 AM NYSE 24046G20120a
100 $ 75.24 09:58:31 AM NYSE 24046G20120c
100 $ 75.24 09:58:31 AM NYSE 24046G20120e
100 $ 75.26 09:59:03 AM NYSE 24046G2012eb
100 $ 75.26 09:59:03 AM NYSE 24046G2012ed
100 $ 75.26 09:59:15 AM NYSE 24046G2012hj
100 $ 75.23 09:59:49 AM NYSE 24046G2012yn
100 $ 75.23 09:59:49 AM NYSE 24046G2012yp
11 $ 75.27 10:00:04 AM NYSE 24046G20131o
15 $ 75.24 10:00:04 AM NYSE 24046G20131q
74 $ 75.24 10:00:17 AM NYSE 24046G20135f
100 $ 75.25 10:00:32 AM NYSE 24046G20138m
100 $ 75.24 10:00:40 AM NYSE 24046G2013bf
100 $ 75.21 10:00:48 AM NYSE 24046G2013d6
100 $ 75.27 10:01:39 AM NYSE 24046G2013r2
100 $ 75.27 10:01:39 AM NYSE 24046G2013r4
95 $ 75.29 10:02:12 AM NYSE 24046G2014a2
35 $ 75.27 10:02:28 AM NYSE 24046G2014hk
5 $ 75.27 10:02:28 AM NYSE 24046G2014hm
40 $ 75.27 10:02:28 AM NYSE 24046G2014ho
100 $ 75.33 10:02:53 AM NYSE 24046G2014rw
100 $ 75.33 10:02:53 AM NYSE 24046G2014ry
25 $ 75.33 10:02:53 AM NYSE 24046G2014s0
92 $ 75.31 10:03:05 AM NYSE 24046G2014wt
8 $ 75.31 10:03:05 AM NYSE 24046G2014wv
100 $ 75.30 10:03:32 AM NYSE 24046G20159x
100 $ 75.31 10:03:52 AM NYSE 24046G2015ik
59 $ 75.31 10:04:16 AM NYSE 24046G2015ts
41 $ 75.33 10:04:26 AM NYSE 24046G2015yd
100 $ 75.35 10:04:36 AM NYSE 24046G20162e
100 $ 75.34 10:05:04 AM NYSE 24046G2016hx
20 $ 75.34 10:05:04 AM NYSE 24046G2016hz
80 $ 75.34 10:05:04 AM NYSE 24046G2016i4
25 $ 75.33 10:05:06 AM NYSE 24046G2016ih
100 $ 75.32 10:05:18 AM NYSE 24046G2016ng
75 $ 75.32 10:05:18 AM NYSE 24046G2016ni
3 $ 75.29 10:05:26 AM NYSE 24046G2016td
80 $ 75.30 10:05:27 AM NYSE 24046G2016tf
17 $ 75.28 10:05:30 AM NYSE 24046G2016uw
100 $ 75.28 10:05:30 AM NYSE 24046G2016uy
99 $ 75.26 10:05:36 AM NYSE 24046G2016w9
100 $ 75.23 10:05:50 AM NYSE 24046G20170z
1 $ 75.23 10:05:50 AM NYSE 24046G201711
3 $ 75.20 10:06:11 AM NYSE 24046G2017a2
97 $ 75.22 10:06:14 AM NYSE 24046G2017bn
100 $ 75.21 10:06:17 AM NYSE 24046G2017d5
100 $ 75.23 10:06:26 AM NYSE 24046G2017gq
12 $ 75.25 10:06:54 AM NYSE 24046G2017tw
100 $ 75.26 10:07:04 AM NYSE 24046G20180f
88 $ 75.26 10:07:04 AM NYSE 24046G20180h
100 $ 75.21 10:07:06 AM NYSE 24046G20181c
45 $ 75.20 10:07:23 AM NYSE 24046G20187j
16 $ 75.20 10:07:44 AM NYSE 24046G2018n4
39 $ 75.21 10:07:46 AM NYSE 24046G2018o4
100 $ 75.21 10:07:46 AM NYSE 24046G2018o6
100 $ 75.23 10:08:08 AM NYSE 24046G20191f
100 $ 75.22 10:08:17 AM NYSE 24046G20196v
100 $ 75.21 10:08:31 AM NYSE 24046G2019bl
100 $ 75.21 10:08:44 AM NYSE 24046G2019ho
100 $ 75.22 10:08:54 AM NYSE 24046G2019m8
100 $ 75.24 10:09:27 AM NYSE 24046G201a0d
100 $ 75.26 10:09:45 AM NYSE 24046G201a6y
94 $ 75.25 10:09:46 AM NYSE 24046G201a77
6 $ 75.25 10:09:46 AM NYSE 24046G201a79
100 $ 75.28 10:10:03 AM NYSE 24046G201aev
93 $ 75.25 10:10:23 AM NYSE 24046G201ap5
7 $ 75.24 10:10:37 AM NYSE 24046G201azy
32 $ 75.24 10:10:37 AM NYSE 24046G201b00
50 $ 75.27 10:10:40 AM NYSE 24046G201b1c
100 $ 75.27 10:10:40 AM NYSE 24046G201b1e
18 $ 75.27 10:10:40 AM NYSE 24046G201b1g
100 $ 75.26 10:11:13 AM NYSE 24046G201bls
100 $ 75.21 10:11:34 AM NYSE 24046G201bts
100 $ 75.29 10:11:49 AM NYSE 24046G201c33
100 $ 75.29 10:13:05 AM NYSE 24046G201cu5
82 $ 75.26 10:13:23 AM NYSE 24046G201d0g
18 $ 75.26 10:13:23 AM NYSE 24046G201d0i
100 $ 75.24 10:13:52 AM NYSE 24046G201dd6
100 $ 75.22 10:13:56 AM NYSE 24046G201df2
70 $ 75.24 10:14:10 AM NYSE 24046G201dkz
30 $ 75.23 10:14:20 AM NYSE 24046G201do4
100 $ 75.23 10:14:20 AM NYSE 24046G201do6
100 $ 75.21 10:14:32 AM NYSE 24046G201dus
100 $ 75.22 10:15:03 AM NYSE 24046G201e8f
100 $ 75.23 10:15:15 AM NYSE 24046G201eeg
100 $ 75.25 10:15:42 AM NYSE 24046G201epy
100 $ 75.35 10:16:24 AM NYSE 24046G201f4s
64 $ 75.36 10:17:03 AM NYSE 24046G201fmq
36 $ 75.36 10:17:03 AM NYSE 24046G201fms
100 $ 75.39 10:17:30 AM NYSE 24046G201fx7
70 $ 75.43 10:17:59 AM NYSE 24046G201g9e
9 $ 75.43 10:17:59 AM NYSE 24046G201g9g
1 $ 75.43 10:17:59 AM NYSE 24046G201g9i
10 $ 75.42 10:18:09 AM NYSE 24046G201gf2
20 $ 75.42 10:18:09 AM NYSE 24046G201gf4
90 $ 75.42 10:18:09 AM NYSE 24046G201gf6
100 $ 75.46 10:18:50 AM NYSE 24046G201h00
35 $ 75.42 10:19:16 AM NYSE 24046G201hde
65 $ 75.42 10:19:17 AM NYSE 24046G201hdg
100 $ 75.45 10:20:05 AM NYSE 24046G201i08
100 $ 75.45 10:21:03 AM NYSE 24046G201iw1
100 $ 75.46 10:21:22 AM NYSE 24046G201j3h
77 $ 75.46 10:22:01 AM NYSE 24046G201jlh
23 $ 75.46 10:22:01 AM NYSE 24046G201jlk
100 $ 75.47 10:22:04 AM NYSE 24046G201jml
100 $ 75.48 10:22:29 AM NYSE 24046G201juq
10 $ 75.51 10:23:10 AM NYSE 24046G201kcb
13 $ 75.54 10:23:46 AM NYSE 24046G201krn
77 $ 75.54 10:23:46 AM NYSE 24046G201krp
63 $ 75.54 10:23:46 AM NYSE 24046G201krr
100 $ 75.58 10:23:52 AM NYSE 24046G201kv3
37 $ 75.58 10:23:52 AM NYSE 24046G201kv5
100 $ 75.57 10:24:02 AM NYSE 24046G201l0v
90 $ 75.54 10:24:12 AM NYSE 24046G201l74
10 $ 75.54 10:24:12 AM NYSE 24046G201l76
100 $ 75.56 10:24:34 AM NYSE 24046G201lkx
70 $ 75.53 10:24:46 AM NYSE 24046G201lq7
30 $ 75.58 10:25:02 AM NYSE 24046G201lxo
100 $ 75.58 10:25:02 AM NYSE 24046G201lxq
100 $ 75.54 10:25:40 AM NYSE 24046G201mcn
33 $ 75.53 10:26:02 AM NYSE 24046G201mpn
67 $ 75.53 10:26:02 AM NYSE 24046G201mpp
100 $ 75.52 10:26:21 AM NYSE 24046G201mwr
100 $ 75.49 10:26:34 AM NYSE 24046G201n3f
100 $ 75.47 10:26:55 AM NYSE 24046G201nat
100 $ 75.44 10:27:04 AM NYSE 24046G201nfy
100 $ 75.44 10:27:50 AM NYSE 24046G201o8r
100 $ 75.46 10:28:15 AM NYSE 24046G201ok1
100 $ 75.45 10:28:29 AM NYSE 24046G201ost
100 $ 75.48 10:28:56 AM NYSE 24046G201p66
100 $ 75.47 10:29:37 AM NYSE 24046G201pmd
100 $ 75.46 10:29:48 AM NYSE 24046G201ppe
100 $ 75.47 10:30:04 AM NYSE 24046G201pwk
100 $ 75.50 10:30:22 AM NYSE 24046G201q3k
48 $ 75.60 10:31:36 AM NYSE 24046G201r2k
52 $ 75.60 10:31:36 AM NYSE 24046G201r2m
100 $ 75.60 10:31:52 AM NYSE 24046G201r8z
100 $ 75.60 10:32:02 AM NYSE 24046G201rct
100 $ 75.59 10:32:15 AM NYSE 24046G201rgh
100 $ 75.55 10:32:51 AM NYSE 24046G201rtt
100 $ 75.69 10:33:09 AM NYSE 24046G201s3o
100 $ 75.64 10:33:36 AM NYSE 24046G201sfr
100 $ 75.62 10:33:57 AM NYSE 24046G201soq
100 $ 75.64 10:33:59 AM NYSE 24046G201sp8
100 $ 75.61 10:34:46 AM NYSE 24046G201tgv
100 $ 75.61 10:35:02 AM NYSE 24046G201tot
100 $ 75.60 10:35:14 AM NYSE 24046G201tts
100 $ 75.69 10:35:27 AM NYSE 24046G201u04
100 $ 75.72 10:35:36 AM NYSE 24046G201u3i
3 $ 75.73 10:35:46 AM NYSE 24046G201u79
69 $ 75.73 10:35:52 AM NYSE 24046G201u9m
100 $ 75.74 10:36:01 AM NYSE 24046G201uc7
28 $ 75.74 10:36:01 AM NYSE 24046G201uc9
100 $ 75.72 10:36:10 AM NYSE 24046G201uej
11 $ 75.71 10:36:23 AM NYSE 24046G201uir
51 $ 75.71 10:36:23 AM NYSE 24046G201uiv
38 $ 75.71 10:36:23 AM NYSE 24046G201uix
100 $ 75.73 10:36:27 AM NYSE 24046G201um4
100 $ 75.74 10:37:37 AM NYSE 24046G201vgh
100 $ 75.71 10:37:52 AM NYSE 24046G201vle
10 $ 75.68 10:38:02 AM NYSE 24046G201vor
4 $ 75.66 10:39:05 AM NYSE 24046G201w9t
74 $ 75.73 10:39:47 AM NYSE 24046G201wt4
28 $ 75.74 10:40:32 AM NYSE 24046G201xe1
12 $ 75.74 10:40:32 AM NYSE 24046G201xe3
20 $ 75.74 10:40:32 AM NYSE 24046G201xe5
52 $ 75.74 10:40:32 AM NYSE 24046G201xe7
42 $ 75.74 10:40:32 AM NYSE 24046G201xe9
46 $ 75.74 10:40:33 AM NYSE 24046G201xec
12 $ 75.74 10:40:33 AM NYSE 24046G201xee
58 $ 75.81 10:40:56 AM NYSE 24046G201xnd
40 $ 75.81 10:40:56 AM NYSE 24046G201xnf
2 $ 75.81 10:40:56 AM NYSE 24046G201xnh
63 $ 75.80 10:41:02 AM NYSE 24046G201xpt
37 $ 75.80 10:41:02 AM NYSE 24046G201xpv
100 $ 75.75 10:41:36 AM NYSE 24046G201y0d
100 $ 75.72 10:41:38 AM NYSE 24046G201y2o
9 $ 75.77 10:42:21 AM NYSE 24046G201ygn
50 $ 75.77 10:42:21 AM NYSE 24046G201ygp
39 $ 75.73 10:42:27 AM NYSE 24046G201yi8
41 $ 75.73 10:42:27 AM NYSE 24046G201yia
41 $ 75.71 10:42:27 AM NYSE 24046G201yic
20 $ 75.73 10:42:41 AM NYSE 24046G201yn5
100 $ 75.73 10:42:41 AM NYSE 24046G201yna
2 $ 75.74 10:43:02 AM NYSE 24046G201yv3
20 $ 75.75 10:43:10 AM NYSE 24046G201yyt
100 $ 75.78 10:44:08 AM NYSE 24046G201zpk
78 $ 75.78 10:44:08 AM NYSE 24046G201zpm
17 $ 75.77 10:44:35 AM NYSE 24046G20200b
6 $ 75.77 10:44:35 AM NYSE 24046G20200d
13 $ 75.77 10:44:35 AM NYSE 24046G20200f
4 $ 75.77 10:44:35 AM NYSE 24046G20200h
3 $ 75.77 10:44:35 AM NYSE 24046G20200j
57 $ 75.77 10:44:37 AM NYSE 24046G20201k
100 $ 75.77 10:44:37 AM NYSE 24046G20201m
100 $ 75.79 10:45:05 AM NYSE 24046G2020b9
100 $ 75.78 10:45:11 AM NYSE 24046G2020dg
51 $ 75.77 10:45:37 AM NYSE 24046G2020lq
49 $ 75.77 10:45:37 AM NYSE 24046G2020ls
100 $ 75.76 10:46:06 AM NYSE 24046G2020yt
55 $ 75.71 10:46:46 AM NYSE 24046G2021ai
45 $ 75.71 10:46:46 AM NYSE 24046G2021ak
11 $ 75.71 10:46:46 AM NYSE 24046G2021am
50 $ 75.71 10:46:46 AM NYSE 24046G2021ao
1 $ 75.71 10:46:46 AM NYSE 24046G2021aq
38 $ 75.71 10:46:46 AM NYSE 24046G2021as
24 $ 75.72 10:47:04 AM NYSE 24046G2021fu
76 $ 75.70 10:47:15 AM NYSE 24046G2021ih
100 $ 75.68 10:47:40 AM NYSE 24046G2021u6
78 $ 75.73 10:47:51 AM NYSE 24046G2021x5
22 $ 75.73 10:48:10 AM NYSE 24046G20222d
61 $ 75.72 10:48:10 AM NYSE 24046G20222f
39 $ 75.73 10:48:11 AM NYSE 24046G20222n
53 $ 75.77 10:49:01 AM NYSE 24046G2022fi
47 $ 75.77 10:49:01 AM NYSE 24046G2022fk
100 $ 75.77 10:49:01 AM NYSE 24046G2022fm
43 $ 75.79 10:49:47 AM NYSE 24046G20233d
100 $ 75.79 10:50:01 AM NYSE 24046G202394
57 $ 75.79 10:50:01 AM NYSE 24046G202396
100 $ 75.79 10:50:01 AM NYSE 24046G202398
100 $ 75.83 10:50:58 AM NYSE 24046G2023xq
100 $ 75.83 10:50:58 AM NYSE 24046G2023xs
100 $ 75.85 10:51:44 AM NYSE 24046G2024gm
100 $ 75.85 10:51:44 AM NYSE 24046G2024go
50 $ 75.90 10:51:58 AM NYSE 24046G2024n4
50 $ 75.90 10:51:58 AM NYSE 24046G2024n6
100 $ 75.96 10:52:02 AM NYSE 24046G2024nt
40 $ 75.95 10:52:04 AM NYSE 24046G2024oy
60 $ 75.96 10:52:18 AM NYSE 24046G2024tn
100 $ 75.96 10:52:18 AM NYSE 24046G2024tp
90 $ 75.96 10:53:02 AM NYSE 24046G2025dn
100 $ 75.96 10:53:08 AM NYSE 24046G2025f7
10 $ 75.96 10:53:08 AM NYSE 24046G2025f9
21 $ 75.90 10:53:28 AM NYSE 24046G2025md
79 $ 75.88 10:53:34 AM NYSE 24046G2025na
100 $ 75.89 10:53:59 AM NYSE 24046G2025u9
40 $ 75.87 10:54:33 AM NYSE 24046G20264l
59 $ 75.88 10:54:46 AM NYSE 24046G20267q
29 $ 75.88 10:54:57 AM NYSE 24046G2026ab
1 $ 75.88 10:54:57 AM NYSE 24046G2026ad
71 $ 75.86 10:55:00 AM NYSE 24046G2026bh
100 $ 75.86 10:55:00 AM NYSE 24046G2026bj
100 $ 75.81 10:55:14 AM NYSE 24046G2026jm
100 $ 75.85 10:56:02 AM NYSE 24046G2026xw
88 $ 75.84 10:56:03 AM NYSE 24046G2026y8
12 $ 75.84 10:56:05 AM NYSE 24046G2026z6
100 $ 75.82 10:57:29 AM NYSE 24046G2027kc
100 $ 75.82 10:57:29 AM NYSE 24046G2027ke
100 $ 75.84 10:58:12 AM NYSE 24046G2027xd
100 $ 75.84 10:58:12 AM NYSE 24046G2027xf
27 $ 75.85 10:58:20 AM NYSE 24046G2027za
73 $ 75.85 10:58:20 AM NYSE 24046G2027zc
100 $ 75.83 10:59:19 AM NYSE 24046G2028fi
100 $ 75.83 10:59:19 AM NYSE 24046G2028fk
3 $ 75.85 11:00:21 AM NYSE 24046G2028w4
97 $ 75.84 11:01:06 AM NYSE 24046G202975
74 $ 75.84 11:01:06 AM NYSE 24046G202977
100 $ 75.84 11:01:06 AM NYSE 24046G202979
100 $ 75.84 11:01:06 AM NYSE 24046G20297b
100 $ 75.84 11:01:06 AM NYSE 24046G20297d
26 $ 75.84 11:01:06 AM NYSE 24046G20297f
100 $ 75.83 11:01:49 AM NYSE 24046G2029is
100 $ 75.83 11:01:49 AM NYSE 24046G2029iu
100 $ 75.83 11:01:49 AM NYSE 24046G2029iw
100 $ 75.82 11:02:02 AM NYSE 24046G2029mz
100 $ 75.81 11:03:03 AM NYSE 24046G202a8e
100 $ 75.81 11:03:03 AM NYSE 24046G202a8g
8 $ 75.82 11:03:48 AM NYSE 24046G202ay5
92 $ 75.82 11:04:01 AM NYSE 24046G202b2g
100 $ 75.82 11:04:01 AM NYSE 24046G202b2i
2 $ 75.82 11:04:01 AM NYSE 24046G202b2k
87 $ 75.82 11:04:01 AM NYSE 24046G202b2m
11 $ 75.82 11:04:01 AM NYSE 24046G202b2o
100 $ 75.78 11:04:12 AM NYSE 24046G202b68
37 $ 75.77 11:04:13 AM NYSE 24046G202b6k
63 $ 75.78 11:04:22 AM NYSE 24046G202b94
41 $ 75.73 11:04:59 AM NYSE 24046G202bn8
19 $ 75.73 11:04:59 AM NYSE 24046G202bn4
40 $ 75.73 11:04:59 AM NYSE 24046G202bn6
100 $ 75.70 11:05:14 AM NYSE 24046G202bs7
100 $ 75.73 11:05:58 AM NYSE 24046G202chb
100 $ 75.78 11:06:31 AM NYSE 24046G202ct0
100 $ 75.78 11:06:31 AM NYSE 24046G202ct2
100 $ 75.76 11:07:02 AM NYSE 24046G202d99
100 $ 75.76 11:07:02 AM NYSE 24046G202d9g
100 $ 75.76 11:08:00 AM NYSE 24046G202dy0
100 $ 75.76 11:08:00 AM NYSE 24046G202dy2
100 $ 75.76 11:08:00 AM NYSE 24046G202dy5
100 $ 75.73 11:08:45 AM NYSE 24046G202eht
36 $ 75.77 11:08:57 AM NYSE 24046G202ekr
12 $ 75.77 11:08:57 AM NYSE 24046G202ekt
100 $ 75.76 11:09:02 AM NYSE 24046G202enl
52 $ 75.76 11:09:02 AM NYSE 24046G202eny
54 $ 75.72 11:09:11 AM NYSE 24046G202ewo
46 $ 75.72 11:09:20 AM NYSE 24046G202eyb
100 $ 75.72 11:09:20 AM NYSE 24046G202eyd
34 $ 75.72 11:09:27 AM NYSE 24046G202ezu
100 $ 75.73 11:09:37 AM NYSE 24046G202f3q
66 $ 75.73 11:09:37 AM NYSE 24046G202f3s
100 $ 75.74 11:10:00 AM NYSE 24046G202fas
3 $ 75.73 11:10:15 AM NYSE 24046G202fjl
97 $ 75.73 11:10:15 AM NYSE 24046G202fjn
100 $ 75.72 11:10:21 AM NYSE 24046G202fn6
4 $ 75.74 11:11:08 AM NYSE 24046G202g5d
93 $ 75.74 11:11:12 AM NYSE 24046G202g68
3 $ 75.75 11:11:35 AM NYSE 24046G202gd7
100 $ 75.75 11:11:35 AM NYSE 24046G202gd9
100 $ 75.74 11:11:44 AM NYSE 24046G202gh4
100 $ 75.75 11:12:06 AM NYSE 24046G202gpa
100 $ 75.76 11:12:36 AM NYSE 24046G202gwm
34 $ 75.77 11:12:43 AM NYSE 24046G202gy0
66 $ 75.77 11:12:43 AM NYSE 24046G202gy2
67 $ 75.79 11:13:12 AM NYSE 24046G202h4x
33 $ 75.79 11:13:12 AM NYSE 24046G202h4z
48 $ 75.81 11:14:08 AM NYSE 24046G202hj3
52 $ 75.80 11:14:20 AM NYSE 24046G202hl9
100 $ 75.78 11:14:35 AM NYSE 24046G202hqw
83 $ 75.77 11:15:04 AM NYSE 24046G202i01
6 $ 75.78 11:15:17 AM NYSE 24046G202i37
11 $ 75.79 11:15:48 AM NYSE 24046G202ibk
53 $ 75.79 11:15:48 AM NYSE 24046G202ibm
24 $ 75.81 11:16:18 AM NYSE 24046G202imm
100 $ 75.81 11:16:45 AM NYSE 24046G202itl
14 $ 75.81 11:16:45 AM NYSE 24046G202itn
23 $ 75.81 11:16:45 AM NYSE 24046G202itp
100 $ 75.81 11:16:45 AM NYSE 24046G202itr
100 $ 75.81 11:16:45 AM NYSE 24046G202itt
86 $ 75.81 11:16:45 AM NYSE 24046G202itv
100 $ 75.81 11:16:46 AM NYSE 24046G202itx
100 $ 75.80 11:16:51 AM NYSE 24046G202iwc
57 $ 75.80 11:17:26 AM NYSE 24046G202j7o
43 $ 75.79 11:17:36 AM NYSE 24046G202jaf
100 $ 75.79 11:17:36 AM NYSE 24046G202jah
100 $ 75.78 11:18:43 AM NYSE 24046G202juh
40 $ 75.78 11:18:43 AM NYSE 24046G202juj
30 $ 75.78 11:18:43 AM NYSE 24046G202jul
30 $ 75.78 11:18:43 AM NYSE 24046G202jun
100 $ 75.77 11:19:20 AM NYSE 24046G202k5t
100 $ 75.77 11:19:20 AM NYSE 24046G202k5v
4 $ 75.70 11:20:00 AM NYSE 24046G202khv
35 $ 75.70 11:20:00 AM NYSE 24046G202ki3
18 $ 75.70 11:20:00 AM NYSE 24046G202kim
43 $ 75.70 11:20:00 AM NYSE 24046G202kir
100 $ 75.70 11:20:00 AM NYSE 24046G202kiu
3 $ 75.76 11:20:37 AM NYSE 24046G202kt9
74 $ 75.76 11:20:37 AM NYSE 24046G202ktb
23 $ 75.76 11:20:38 AM NYSE 24046G202kte
100 $ 75.76 11:20:38 AM NYSE 24046G202ktg
100 $ 75.69 11:21:07 AM NYSE 24046G202l2x
100 $ 75.73 11:21:40 AM NYSE 24046G202lh7
100 $ 75.73 11:21:40 AM NYSE 24046G202lh9
100 $ 75.72 11:22:02 AM NYSE 24046G202ltc
100 $ 75.70 11:22:40 AM NYSE 24046G202m0p
100 $ 75.70 11:22:40 AM NYSE 24046G202m0r
100 $ 75.69 11:22:51 AM NYSE 24046G202m3n
50 $ 75.72 11:23:59 AM NYSE 24046G202mo5
20 $ 75.72 11:23:59 AM NYSE 24046G202mo7
30 $ 75.72 11:23:59 AM NYSE 24046G202mo9
50 $ 75.72 11:23:59 AM NYSE 24046G202mob
50 $ 75.72 11:23:59 AM NYSE 24046G202mod
100 $ 75.72 11:24:13 AM NYSE 24046G202mu1
100 $ 75.74 11:25:01 AM NYSE 24046G202n6m
100 $ 75.74 11:25:01 AM NYSE 24046G202n6o
86 $ 75.74 11:25:01 AM NYSE 24046G202n6q
14 $ 75.74 11:25:01 AM NYSE 24046G202n6s
100 $ 75.73 11:25:25 AM NYSE 24046G202nhr
44 $ 75.72 11:25:52 AM NYSE 24046G202nrk
14 $ 75.71 11:25:55 AM NYSE 24046G202nwn
10 $ 75.70 11:26:01 AM NYSE 24046G202nyn
32 $ 75.72 11:26:19 AM NYSE 24046G202o92
100 $ 75.72 11:26:19 AM NYSE 24046G202o94
100 $ 75.72 11:26:19 AM NYSE 24046G202o96
100 $ 75.73 11:26:33 AM NYSE 24046G202oci
100 $ 75.71 11:26:47 AM NYSE 24046G202oge
98 $ 75.71 11:27:18 AM NYSE 24046G202osy
2 $ 75.70 11:27:56 AM NYSE 24046G202p5f
39 $ 75.70 11:27:56 AM NYSE 24046G202p5h
39 $ 75.70 11:27:56 AM NYSE 24046G202p5j
22 $ 75.70 11:27:56 AM NYSE 24046G202p5l
11 $ 75.70 11:28:30 AM NYSE 24046G202pep
100 $ 75.70 11:28:30 AM NYSE 24046G202per
89 $ 75.70 11:28:30 AM NYSE 24046G202pet
17 $ 75.70 11:29:07 AM NYSE 24046G202pwy
83 $ 75.70 11:29:11 AM NYSE 24046G202pyh
17 $ 75.70 11:29:11 AM NYSE 24046G202pyj
83 $ 75.70 11:29:11 AM NYSE 24046G202pyl
100 $ 75.69 11:29:15 AM NYSE 24046G202q07
35 $ 75.70 11:29:41 AM NYSE 24046G202q91
100 $ 75.68 11:29:52 AM NYSE 24046G202qcq
65 $ 75.68 11:29:52 AM NYSE 24046G202qcs
100 $ 75.68 11:30:05 AM NYSE 24046G202qhd
100 $ 75.73 11:30:29 AM NYSE 24046G202qpc
100 $ 75.73 11:30:43 AM NYSE 24046G202qux
100 $ 75.75 11:30:50 AM NYSE 24046G202qwl
100 $ 75.76 11:30:56 AM NYSE 24046G202qye
74 $ 75.78 11:31:14 AM NYSE 24046G202r70
26 $ 75.78 11:31:17 AM NYSE 24046G202r7s
100 $ 75.78 11:31:17 AM NYSE 24046G202r7u
100 $ 75.78 11:31:43 AM NYSE 24046G202rha
100 $ 75.79 11:31:58 AM NYSE 24046G202rla
100 $ 75.78 11:32:10 AM NYSE 24046G202rox
96 $ 75.78 11:32:20 AM NYSE 24046G202rrm
4 $ 75.77 11:32:24 AM NYSE 24046G202rsi
100 $ 75.77 11:32:24 AM NYSE 24046G202rsk
100 $ 75.77 11:32:39 AM NYSE 24046G202rw8
100 $ 75.76 11:32:46 AM NYSE 24046G202ryb
100 $ 75.78 11:33:11 AM NYSE 24046G202s2q
100 $ 75.82 11:33:33 AM NYSE 24046G202sc5
100 $ 75.85 11:33:55 AM NYSE 24046G202shm
100 $ 75.85 11:34:06 AM NYSE 24046G202spp
100 $ 75.86 11:34:40 AM NYSE 24046G202t15
100 $ 75.84 11:34:48 AM NYSE 24046G202t3w
100 $ 75.82 11:34:54 AM NYSE 24046G202t4l
100 $ 75.71 11:34:56 AM NYSE 24046G202t51
100 $ 75.80 11:35:21 AM NYSE 24046G202tb2
100 $ 75.86 11:35:50 AM NYSE 24046G202u2i
100 $ 75.86 11:36:06 AM NYSE 24046G202u76
100 $ 75.83 11:36:34 AM NYSE 24046G202ufz
100 $ 75.82 11:36:59 AM NYSE 24046G202unn
100 $ 75.81 11:37:21 AM NYSE 24046G202usv
100 $ 75.80 11:37:34 AM NYSE 24046G202uyr
100 $ 75.82 11:38:17 AM NYSE 24046G202v8f
100 $ 75.98 11:39:52 AM NYSE 24046G202vxw
100 $ 75.97 11:40:23 AM NYSE 24046G202w53
100 $ 75.98 11:40:25 AM NYSE 24046G202w5o
100 $ 75.96 11:40:50 AM NYSE 24046G202wam
100 $ 75.95 11:41:13 AM NYSE 24046G202wg4
100 $ 76.00 11:42:19 AM NYSE 24046G202x59
100 $ 76.00 11:42:24 AM NYSE 24046G202xch
100 $ 76.07 11:43:39 AM NYSE 24046G202y05
100 $ 76.09 11:44:04 AM NYSE 24046G202y6b
100 $ 76.09 11:44:52 AM NYSE 24046G202ygg
100 $ 76.01 11:45:01 AM NYSE 24046G202yhu
100 $ 75.97 11:45:13 AM NYSE 24046G202yk0
100 $ 76.06 11:46:38 AM NYSE 24046G202z6y
100 $ 76.05 11:48:04 AM NYSE 24046G20300f
100 $ 76.05 11:48:14 AM NYSE 24046G20302y
100 $ 76.00 11:49:21 AM NYSE 24046G2030kq
100 $ 75.98 11:49:47 AM NYSE 24046G2030qp
100 $ 75.97 11:50:18 AM NYSE 24046G2030vw
2 $ 75.95 11:50:27 AM NYSE 24046G2030yc
98 $ 75.95 11:50:27 AM NYSE 24046G2030ye
11 $ 76.01 11:52:09 AM NYSE 24046G2031rf
89 $ 76.01 11:52:09 AM NYSE 24046G2031rh
100 $ 75.96 11:52:24 AM NYSE 24046G20321t
100 $ 75.95 11:52:36 AM NYSE 24046G20324m
100 $ 75.97 11:53:40 AM NYSE 24046G20331s
31 $ 75.97 11:55:05 AM NYSE 24046G2033on
69 $ 75.97 11:55:05 AM NYSE 24046G2033op
100 $ 75.97 11:55:05 AM NYSE 24046G2033or
100 $ 75.97 11:55:05 AM NYSE 24046G2033ot
100 $ 75.97 11:55:53 AM NYSE 24046G2033xp
100 $ 75.99 11:56:27 AM NYSE 24046G203461
100 $ 75.97 11:56:38 AM NYSE 24046G20348m
100 $ 75.95 11:56:50 AM NYSE 24046G2034b7
100 $ 75.94 11:57:07 AM NYSE 24046G2034gj
100 $ 75.92 11:57:24 AM NYSE 24046G2034m7
100 $ 75.90 11:57:44 AM NYSE 24046G2034vt
100 $ 75.89 11:57:54 AM NYSE 24046G2034y3
100 $ 75.95 11:58:34 AM NYSE 24046G20359t
100 $ 75.98 11:59:04 AM NYSE 24046G2035f9
100 $ 75.99 11:59:55 AM NYSE 24046G2035vo
2 $ 76.00 12:01:00 PM NYSE 24046G2036ez
98 $ 76.00 12:01:00 PM NYSE 24046G2036f2
100 $ 76.02 12:02:19 PM NYSE 24046G2037vl
100 $ 76.02 12:02:19 PM NYSE 24046G2037vn
58 $ 76.01 12:02:24 PM NYSE 24046G2037x2
42 $ 76.01 12:02:24 PM NYSE 24046G2037x4
100 $ 75.99 12:02:30 PM NYSE 24046G2037zd
98 $ 75.96 12:02:47 PM NYSE 24046G203871
2 $ 75.96 12:02:50 PM NYSE 24046G203886
100 $ 75.95 12:03:07 PM NYSE 24046G2038en
100 $ 75.93 12:03:14 PM NYSE 24046G2038gt
100 $ 75.90 12:03:21 PM NYSE 24046G2038iw
100 $ 75.91 12:04:02 PM NYSE 24046G2038zw
11 $ 75.98 12:05:41 PM NYSE 24046G2039oq
89 $ 75.98 12:05:41 PM NYSE 24046G2039os
10 $ 75.96 12:06:13 PM NYSE 24046G2039vj
90 $ 75.97 12:06:51 PM NYSE 24046G203a44
100 $ 75.97 12:06:51 PM NYSE 24046G203a46
100 $ 75.96 12:07:13 PM NYSE 24046G203a98
100 $ 75.97 12:08:06 PM NYSE 24046G203apk
13 $ 75.90 12:09:26 PM NYSE 24046G203b8e
100 $ 75.90 12:09:26 PM NYSE 24046G203b8g
21 $ 75.90 12:09:48 PM NYSE 24046G203bd8
87 $ 75.90 12:09:48 PM NYSE 24046G203bdc
79 $ 75.90 12:10:08 PM NYSE 24046G203bgj
100 $ 75.91 12:11:29 PM NYSE 24046G203c4b
8 $ 75.91 12:11:29 PM NYSE 24046G203c4d
37 $ 75.91 12:11:29 PM NYSE 24046G203c4f
55 $ 75.91 12:11:29 PM NYSE 24046G203c4h
94 $ 75.91 12:11:29 PM NYSE 24046G203c4j
6 $ 75.91 12:11:29 PM NYSE 24046G203c4l
100 $ 75.89 12:11:52 PM NYSE 24046G203caq
100 $ 75.88 12:12:18 PM NYSE 24046G203cjw
100 $ 75.84 12:12:38 PM NYSE 24046G203cs3
4 $ 75.84 12:13:31 PM NYSE 24046G203d59
96 $ 75.84 12:13:31 PM NYSE 24046G203d5b
100 $ 75.88 12:14:13 PM NYSE 24046G203dfq
100 $ 75.90 12:15:28 PM NYSE 24046G203e1l
7 $ 75.90 12:15:28 PM NYSE 24046G203e1n
15 $ 75.91 12:15:51 PM NYSE 24046G203ead
93 $ 75.91 12:15:51 PM NYSE 24046G203eaf
85 $ 75.91 12:15:51 PM NYSE 24046G203eah
100 $ 75.91 12:16:13 PM NYSE 24046G203eem
100 $ 75.88 12:16:37 PM NYSE 24046G203eko
100 $ 75.94 12:18:03 PM NYSE 24046G203f4w
100 $ 75.94 12:18:03 PM NYSE 24046G203f4y
100 $ 75.94 12:18:03 PM NYSE 24046G203f50
100 $ 75.94 12:18:35 PM NYSE 24046G203fct
100 $ 75.93 12:18:49 PM NYSE 24046G203fgu
29 $ 75.94 12:20:12 PM NYSE 24046G203fxi
18 $ 75.94 12:21:05 PM NYSE 24046G203gb4
100 $ 75.94 12:21:05 PM NYSE 24046G203gb6
100 $ 75.94 12:21:05 PM NYSE 24046G203gb8
53 $ 75.94 12:21:05 PM NYSE 24046G203gba
99 $ 75.94 12:21:05 PM NYSE 24046G203gbc
1 $ 75.94 12:21:05 PM NYSE 24046G203gbe
100 $ 75.94 12:21:56 PM NYSE 24046G203gnc
100 $ 75.94 12:22:23 PM NYSE 24046G203gso
100 $ 75.93 12:22:29 PM NYSE 24046G203gud
100 $ 75.92 12:22:33 PM NYSE 24046G203gw8
100 $ 75.91 12:22:44 PM NYSE 24046G203h23
100 $ 75.91 12:23:36 PM NYSE 24046G203hi9
100 $ 75.91 12:24:30 PM NYSE 24046G203hw6
100 $ 75.91 12:25:19 PM NYSE 24046G203i9d
100 $ 75.94 12:25:44 PM NYSE 24046G203iea
100 $ 75.97 12:26:11 PM NYSE 24046G203ikd
100 $ 75.99 12:26:37 PM NYSE 24046G203iwo
100 $ 75.99 12:27:12 PM NYSE 24046G203j5c
50 $ 76.00 12:28:14 PM NYSE 24046G203jmn
47 $ 76.00 12:28:34 PM NYSE 24046G203jqa
100 $ 76.00 12:28:34 PM NYSE 24046G203jqc
3 $ 76.00 12:28:34 PM NYSE 24046G203jqe
100 $ 76.01 12:30:08 PM NYSE 24046G203k96
100 $ 75.98 12:30:18 PM NYSE 24046G203kb5
100 $ 75.98 12:31:16 PM NYSE 24046G203lo9
100 $ 76.01 12:32:56 PM NYSE 24046G203mcv
100 $ 76.01 12:32:56 PM NYSE 24046G203mcx
32 $ 76.03 12:33:51 PM NYSE 24046G203mo5
68 $ 76.03 12:33:59 PM NYSE 24046G203mpv
100 $ 76.03 12:34:00 PM NYSE 24046G203mpx
92 $ 76.02 12:34:09 PM NYSE 24046G203mse
8 $ 76.02 12:34:09 PM NYSE 24046G203msg
100 $ 76.05 12:36:43 PM NYSE 24046G203nsa
100 $ 76.05 12:36:43 PM NYSE 24046G203nsc
100 $ 76.05 12:36:43 PM NYSE 24046G203nse
100 $ 76.05 12:36:49 PM NYSE 24046G203nt8
12 $ 76.02 12:37:11 PM NYSE 24046G203nx7
88 $ 76.02 12:37:12 PM NYSE 24046G203nxb
23 $ 76.05 12:38:35 PM NYSE 24046G203odh
77 $ 76.05 12:38:35 PM NYSE 24046G203odj
100 $ 76.05 12:39:19 PM NYSE 24046G203on9
100 $ 76.01 12:39:48 PM NYSE 24046G203ot7
100 $ 76.01 12:40:43 PM NYSE 24046G203p90
100 $ 76.02 12:41:14 PM NYSE 24046G203pgs
64 $ 76.04 12:42:04 PM NYSE 24046G203pri
100 $ 76.05 12:42:49 PM NYSE 24046G203q19
36 $ 76.05 12:42:49 PM NYSE 24046G203q1b
100 $ 76.09 12:44:06 PM NYSE 24046G203qih
100 $ 76.09 12:44:06 PM NYSE 24046G203qij
100 $ 76.10 12:44:47 PM NYSE 24046G203qna
94 $ 76.09 12:44:56 PM NYSE 24046G203qru
6 $ 76.09 12:44:56 PM NYSE 24046G203qrw
100 $ 76.12 12:48:39 PM NYSE 24046G203s5y
100 $ 76.12 12:48:39 PM NYSE 24046G203s60
100 $ 76.12 12:48:39 PM NYSE 24046G203s62
100 $ 76.12 12:48:39 PM NYSE 24046G203s64
100 $ 76.11 12:48:53 PM NYSE 24046G203sbf
100 $ 76.12 12:49:13 PM NYSE 24046G203sju
100 $ 76.15 12:50:19 PM NYSE 24046G203t0g
100 $ 76.16 12:50:38 PM NYSE 24046G203t6o
100 $ 76.15 12:50:49 PM NYSE 24046G203tao
100 $ 76.13 12:51:50 PM NYSE 24046G203tkw
100 $ 76.12 12:52:12 PM NYSE 24046G203to5
100 $ 76.14 12:53:58 PM NYSE 24046G203ub9
10 $ 76.14 12:54:26 PM NYSE 24046G203ujc
1 $ 76.14 12:54:26 PM NYSE 24046G203uje
89 $ 76.13 12:54:26 PM NYSE 24046G203ujg
100 $ 76.09 12:54:43 PM NYSE 24046G203un1
100 $ 76.08 12:55:09 PM NYSE 24046G203urp
100 $ 76.05 12:56:46 PM NYSE 24046G203ve0
89 $ 76.01 12:57:24 PM NYSE 24046G203vly
8 $ 76.01 12:57:24 PM NYSE 24046G203vm0
3 $ 76.01 12:57:24 PM NYSE 24046G203vm2
100 $ 75.99 12:57:50 PM NYSE 24046G203vqw
100 $ 76.01 12:58:50 PM NYSE 24046G203w12
100 $ 75.96 12:59:41 PM NYSE 24046G203wfc
100 $ 75.98 13:01:00 PM NYSE 24046G203wvx
100 $ 75.99 13:01:36 PM NYSE 24046G203x3a
1 $ 76.02 13:02:36 PM NYSE 24046G203xfu
99 $ 76.04 13:02:59 PM NYSE 24046G203xkp
100 $ 76.04 13:02:59 PM NYSE 24046G203xkr
100 $ 75.99 13:04:10 PM NYSE 24046G203xxs
100 $ 75.97 13:05:10 PM NYSE 24046G203yam
100 $ 76.02 13:06:24 PM NYSE 24046G203ytt
100 $ 76.00 13:06:40 PM NYSE 24046G203yvj
100 $ 76.06 13:08:46 PM NYSE 24046G203zth
100 $ 76.08 13:09:22 PM NYSE 24046G204041
100 $ 76.12 13:10:20 PM NYSE 24046G2040eb
100 $ 76.12 13:10:42 PM NYSE 24046G2040il
28 $ 76.18 13:11:54 PM NYSE 24046G2041cg
72 $ 76.18 13:11:54 PM NYSE 24046G2041ci
11 $ 76.19 13:12:14 PM NYSE 24046G2041km
89 $ 76.19 13:12:14 PM NYSE 24046G2041ko
100 $ 76.17 13:13:06 PM NYSE 24046G2041uq
100 $ 76.09 13:13:45 PM NYSE 24046G20424s
100 $ 76.06 13:14:51 PM NYSE 24046G2042hb
100 $ 76.09 13:15:38 PM NYSE 24046G2042tl
59 $ 76.09 13:16:45 PM NYSE 24046G20438y
41 $ 76.09 13:16:55 PM NYSE 24046G2043aj
100 $ 76.09 13:16:55 PM NYSE 24046G2043al
100 $ 76.05 13:18:28 PM NYSE 24046G2043t8
100 $ 76.07 13:19:08 PM NYSE 24046G20440t
100 $ 76.05 13:20:01 PM NYSE 24046G2044b0
15 $ 76.11 13:20:54 PM NYSE 24046G2044jy
17 $ 76.11 13:20:54 PM NYSE 24046G2044k0
32 $ 76.12 13:21:11 PM NYSE 24046G2044m2
68 $ 76.12 13:21:11 PM NYSE 24046G2044m4
100 $ 76.07 13:22:14 PM NYSE 24046G2044z8
100 $ 76.06 13:23:15 PM NYSE 24046G2045dr
79 $ 76.09 13:23:54 PM NYSE 24046G2045kf
21 $ 76.09 13:23:54 PM NYSE 24046G2045kh
34 $ 76.13 13:25:06 PM NYSE 24046G20460c
66 $ 76.13 13:25:15 PM NYSE 24046G20462g
25 $ 76.13 13:25:15 PM NYSE 24046G20462i
75 $ 76.13 13:25:15 PM NYSE 24046G20462k
100 $ 76.14 13:26:36 PM NYSE 24046G2046sc
31 $ 76.10 13:27:29 PM NYSE 24046G20471c
20 $ 76.10 13:27:31 PM NYSE 24046G204720
49 $ 76.10 13:27:31 PM NYSE 24046G204722
100 $ 76.08 13:29:24 PM NYSE 24046G2047ns
100 $ 76.12 13:29:59 PM NYSE 24046G2047ur
100 $ 76.12 13:30:36 PM NYSE 24046G20481v
100 $ 76.11 13:31:03 PM NYSE 24046G20486w
100 $ 75.98 13:31:44 PM NYSE 24046G2048kr
100 $ 76.03 13:32:51 PM NYSE 24046G2048z9
100 $ 76.07 13:33:43 PM NYSE 24046G2049bv
100 $ 75.99 13:34:30 PM NYSE 24046G2049qa
100 $ 75.91 13:35:11 PM NYSE 24046G2049y2
100 $ 75.97 13:36:13 PM NYSE 24046G204a95
100 $ 75.90 13:36:49 PM NYSE 24046G204aiz
74 $ 75.96 13:37:54 PM NYSE 24046G204ayy
26 $ 75.95 13:37:55 PM NYSE 24046G204az5
100 $ 76.00 13:39:01 PM NYSE 24046G204bfa
100 $ 76.00 13:39:24 PM NYSE 24046G204bju
100 $ 76.01 13:39:56 PM NYSE 24046G204bs4
100 $ 76.06 13:41:21 PM NYSE 24046G204cew
100 $ 76.05 13:41:26 PM NYSE 24046G204cg0
11 $ 76.03 13:42:06 PM NYSE 24046G204cuq
89 $ 76.01 13:42:23 PM NYSE 24046G204cyi
100 $ 76.01 13:42:23 PM NYSE 24046G204cyl
100 $ 76.00 13:44:06 PM NYSE 24046G204dl3
100 $ 75.99 13:44:31 PM NYSE 24046G204dt1
100 $ 76.04 13:45:30 PM NYSE 24046G204e5e
100 $ 76.06 13:46:30 PM NYSE 24046G204eh1
100 $ 76.06 13:46:41 PM NYSE 24046G204ek6
100 $ 76.07 13:47:23 PM NYSE 24046G204ex3
100 $ 76.03 13:48:51 PM NYSE 24046G204fft
100 $ 76.03 13:49:10 PM NYSE 24046G204fkp
100 $ 76.00 13:49:31 PM NYSE 24046G204fou
100 $ 76.08 13:50:57 PM NYSE 24046G204g5h
44 $ 76.08 13:51:06 PM NYSE 24046G204g7l
56 $ 76.08 13:51:06 PM NYSE 24046G204g7n
100 $ 76.07 13:52:06 PM NYSE 24046G204gw7
100 $ 76.06 13:53:06 PM NYSE 24046G204h86
1 $ 76.08 13:53:55 PM NYSE 24046G204hlu
99 $ 76.11 13:54:05 PM NYSE 24046G204hqs
100 $ 76.11 13:54:05 PM NYSE 24046G204hqu
100 $ 76.08 13:54:39 PM NYSE 24046G204i5v
100 $ 76.09 13:55:22 PM NYSE 24046G204ifs
100 $ 76.10 13:56:22 PM NYSE 24046G204is1
100 $ 76.10 13:57:28 PM NYSE 24046G204j4c
100 $ 76.10 13:57:59 PM NYSE 24046G204jbz
100 $ 76.10 13:58:35 PM NYSE 24046G204jj0
100 $ 76.12 13:59:00 PM NYSE 24046G204jma
100 $ 76.11 13:59:10 PM NYSE 24046G204jo3
100 $ 76.08 14:00:09 PM NYSE 24046G204k2n
100 $ 76.07 14:00:33 PM NYSE 24046G204k9i
13 $ 76.15 14:01:41 PM NYSE 24046G204ko4
11 $ 76.15 14:01:41 PM NYSE 24046G204ko6
76 $ 76.15 14:01:41 PM NYSE 24046G204ko9
89 $ 76.14 14:02:42 PM NYSE 24046G204l3g
11 $ 76.14 14:02:42 PM NYSE 24046G204l3i
100 $ 76.13 14:02:51 PM NYSE 24046G204l5i
100 $ 76.14 14:03:52 PM NYSE 24046G204lif
100 $ 76.14 14:05:07 PM NYSE 24046G204m4v
100 $ 76.12 14:05:11 PM NYSE 24046G204m5e
100 $ 76.14 14:05:53 PM NYSE 24046G204mpl
100 $ 76.11 14:06:03 PM NYSE 24046G204ms1
100 $ 76.10 14:06:06 PM NYSE 24046G204msp
100 $ 76.22 14:07:02 PM NYSE 24046G204n7c
100 $ 76.19 14:07:12 PM NYSE 24046G204n9o
100 $ 76.18 14:08:13 PM NYSE 24046G204nl0
100 $ 76.18 14:08:57 PM NYSE 24046G204nwn
100 $ 76.17 14:09:05 PM NYSE 24046G204nzr
100 $ 76.16 14:09:24 PM NYSE 24046G204o76
100 $ 76.04 14:10:29 PM NYSE 24046G204ok4
100 $ 76.01 14:10:41 PM NYSE 24046G204on2
100 $ 76.03 14:11:06 PM NYSE 24046G204os4
100 $ 76.01 14:12:01 PM NYSE 24046G204p32
100 $ 76.01 14:12:42 PM NYSE 24046G204pau
100 $ 75.98 14:13:29 PM NYSE 24046G204plg
100 $ 75.98 14:13:54 PM NYSE 24046G204pqe
100 $ 76.01 14:14:53 PM NYSE 24046G204q71
100 $ 76.02 14:15:56 PM NYSE 24046G204qkf
100 $ 76.08 14:17:02 PM NYSE 24046G204qzt
100 $ 76.08 14:17:42 PM NYSE 24046G204r9g
100 $ 76.05 14:17:50 PM NYSE 24046G204rc5
100 $ 76.01 14:18:03 PM NYSE 24046G204rjl
100 $ 75.99 14:18:12 PM NYSE 24046G204rlp
100 $ 76.03 14:19:08 PM NYSE 24046G204rth
100 $ 76.02 14:20:00 PM NYSE 24046G204s4k
100 $ 76.01 14:20:20 PM NYSE 24046G204s8h
100 $ 76.00 14:21:14 PM NYSE 24046G204shu
21 $ 75.99 14:21:28 PM NYSE 24046G204sjq
59 $ 75.99 14:21:28 PM NYSE 24046G204sjs
20 $ 75.99 14:21:28 PM NYSE 24046G204sju
100 $ 75.98 14:21:48 PM NYSE 24046G204sof
100 $ 75.98 14:22:08 PM NYSE 24046G204ssf
100 $ 75.96 14:22:12 PM NYSE 24046G204stn
100 $ 75.97 14:23:28 PM NYSE 24046G204tmz
100 $ 75.97 14:23:34 PM NYSE 24046G204tnk
100 $ 75.94 14:24:15 PM NYSE 24046G204ttu
100 $ 75.92 14:24:28 PM NYSE 24046G204tx6
100 $ 75.92 14:25:06 PM NYSE 24046G204u46
100 $ 75.89 14:25:30 PM NYSE 24046G204uay
100 $ 75.86 14:26:28 PM NYSE 24046G204un5
100 $ 75.90 14:26:55 PM NYSE 24046G204usx
100 $ 75.90 14:27:32 PM NYSE 24046G204v4p
100 $ 75.88 14:28:05 PM NYSE 24046G204v9v
100 $ 75.86 14:28:23 PM NYSE 24046G204vgb
100 $ 75.90 14:29:46 PM NYSE 24046G204vy9
100 $ 75.90 14:29:52 PM NYSE 24046G204w04
100 $ 75.91 14:30:53 PM NYSE 24046G204wd8
100 $ 75.92 14:31:45 PM NYSE 24046G204wr9
100 $ 75.90 14:31:48 PM NYSE 24046G204wru
100 $ 75.89 14:32:17 PM NYSE 24046G204ww0
100 $ 75.89 14:33:00 PM NYSE 24046G204x42
100 $ 75.89 14:33:35 PM NYSE 24046G204xa1
100 $ 75.89 14:34:11 PM NYSE 24046G204xm2
100 $ 75.89 14:34:29 PM NYSE 24046G204xqs
100 $ 75.91 14:34:45 PM NYSE 24046G204xwg
100 $ 75.89 14:35:20 PM NYSE 24046G204y2l
100 $ 75.89 14:35:26 PM NYSE 24046G204y47
82 $ 75.89 14:36:25 PM NYSE 24046G204yfv
18 $ 75.90 14:37:03 PM NYSE 24046G204yoc
100 $ 75.90 14:37:03 PM NYSE 24046G204yoe
1 $ 75.90 14:37:03 PM NYSE 24046G204yog
2 $ 75.90 14:37:04 PM NYSE 24046G204yok
97 $ 75.90 14:37:21 PM NYSE 24046G204yqs
3 $ 75.90 14:37:21 PM NYSE 24046G204yqu
100 $ 75.93 14:38:48 PM NYSE 24046G204zb8
100 $ 75.89 14:39:01 PM NYSE 24046G204zhn
100 $ 75.84 14:39:28 PM NYSE 24046G204zq7
100 $ 75.80 14:39:38 PM NYSE 24046G204zsk
100 $ 75.80 14:40:03 PM NYSE 24046G20501e
100 $ 75.76 14:40:27 PM NYSE 24046G20505e
100 $ 75.78 14:40:34 PM NYSE 24046G20508s
33 $ 75.76 14:40:54 PM NYSE 24046G2050dw
19 $ 75.76 14:40:54 PM NYSE 24046G2050dy
39 $ 75.76 14:40:54 PM NYSE 24046G2050e0
9 $ 75.76 14:40:54 PM NYSE 24046G2050e2
100 $ 75.74 14:41:39 PM NYSE 24046G2050mw
100 $ 75.77 14:41:59 PM NYSE 24046G2050pu
100 $ 75.74 14:42:47 PM NYSE 24046G2050zd
100 $ 75.86 14:43:48 PM NYSE 24046G2051dr
100 $ 75.85 14:43:55 PM NYSE 24046G2051fu
37 $ 75.84 14:45:00 PM NYSE 24046G2051t9
37 $ 75.87 14:45:15 PM NYSE 24046G2051x4
63 $ 75.87 14:45:16 PM NYSE 24046G2051x7
1 $ 75.87 14:45:16 PM NYSE 24046G2051x9
62 $ 75.87 14:45:30 PM NYSE 24046G2051zl
9 $ 75.87 14:45:30 PM NYSE 24046G2051zn
91 $ 75.87 14:45:30 PM NYSE 24046G2051zp
100 $ 75.85 14:45:50 PM NYSE 24046G20522b
100 $ 75.84 14:46:04 PM NYSE 24046G20524r
100 $ 75.84 14:46:35 PM NYSE 24046G2052dl
100 $ 75.86 14:47:09 PM NYSE 24046G2052mb
100 $ 75.83 14:47:16 PM NYSE 24046G2052oj
100 $ 75.86 14:47:56 PM NYSE 24046G2052un
100 $ 75.87 14:48:25 PM NYSE 24046G2052zv
28 $ 75.87 14:49:05 PM NYSE 24046G20536o
28 $ 75.87 14:49:20 PM NYSE 24046G20539l
72 $ 75.87 14:49:20 PM NYSE 24046G20539n
72 $ 75.87 14:49:23 PM NYSE 24046G2053a5
100 $ 75.87 14:50:12 PM NYSE 24046G2053l6
100 $ 75.84 14:50:24 PM NYSE 24046G2053mw
100 $ 75.83 14:50:48 PM NYSE 24046G2053ww
100 $ 75.85 14:51:33 PM NYSE 24046G20544v
100 $ 75.84 14:51:53 PM NYSE 24046G20548w
100 $ 75.82 14:52:35 PM NYSE 24046G2054gz
100 $ 75.84 14:53:32 PM NYSE 24046G2054t9
100 $ 75.86 14:53:45 PM NYSE 24046G205508
100 $ 75.86 14:54:31 PM NYSE 24046G20559g
100 $ 75.91 14:54:43 PM NYSE 24046G2055c9
100 $ 75.93 14:54:47 PM NYSE 24046G2055co
100 $ 75.94 14:55:29 PM NYSE 24046G2055lg
100 $ 75.89 14:56:29 PM NYSE 24046G20569p
5 $ 75.90 14:57:06 PM NYSE 24046G2056fu
95 $ 75.90 14:57:06 PM NYSE 24046G2056fw
100 $ 75.88 14:57:23 PM NYSE 24046G2056l6
100 $ 75.88 14:58:34 PM NYSE 24046G20574m
100 $ 75.90 14:59:29 PM NYSE 24046G2057g7
100 $ 75.90 14:59:29 PM NYSE 24046G2057g9
100 $ 75.93 15:00:01 PM NYSE 24046G2057lc
100 $ 75.93 15:00:01 PM NYSE 24046G2057le
100 $ 75.92 15:00:11 PM NYSE 24046G2057n3
100 $ 75.91 15:00:31 PM NYSE 24046G2057va
100 $ 75.92 15:01:44 PM NYSE 24046G2058ca
100 $ 75.92 15:01:44 PM NYSE 24046G2058cc
100 $ 75.92 15:02:45 PM NYSE 24046G2058tn
24 $ 75.92 15:02:45 PM NYSE 24046G2058tp
76 $ 75.92 15:02:45 PM NYSE 24046G2058tr
100 $ 75.92 15:03:22 PM NYSE 24046G205947
100 $ 75.92 15:03:22 PM NYSE 24046G205949
6 $ 75.95 15:04:55 PM NYSE 24046G2059pw
9 $ 75.95 15:04:55 PM NYSE 24046G2059py
100 $ 75.95 15:04:55 PM NYSE 24046G2059q0
7 $ 75.95 15:04:55 PM NYSE 24046G2059q3
100 $ 75.95 15:04:55 PM NYSE 24046G2059q5
100 $ 75.95 15:04:55 PM NYSE 24046G2059q7
78 $ 75.95 15:04:55 PM NYSE 24046G2059q9
21 $ 75.94 15:05:05 PM NYSE 24046G2059s1
79 $ 75.94 15:05:05 PM NYSE 24046G2059s3
100 $ 75.94 15:05:17 PM NYSE 24046G2059v5
100 $ 75.93 15:05:28 PM NYSE 24046G2059x5
100 $ 75.92 15:06:12 PM NYSE 24046G205a9c
100 $ 75.90 15:06:25 PM NYSE 24046G205agw
100 $ 75.90 15:06:49 PM NYSE 24046G205ao1
100 $ 75.89 15:07:32 PM NYSE 24046G205ax2
58 $ 75.91 15:08:23 PM NYSE 24046G205bax
42 $ 75.91 15:08:23 PM NYSE 24046G205baz
100 $ 75.92 15:08:41 PM NYSE 24046G205bdy
100 $ 75.92 15:09:31 PM NYSE 24046G205btu
100 $ 75.92 15:09:31 PM NYSE 24046G205btw
73 $ 75.88 15:09:46 PM NYSE 24046G205bwm
27 $ 75.88 15:09:46 PM NYSE 24046G205bwo
100 $ 75.95 15:10:31 PM NYSE 24046G205c8z
100 $ 75.95 15:10:31 PM NYSE 24046G205c91
100 $ 75.99 15:11:38 PM NYSE 24046G205cv1
5 $ 75.99 15:11:38 PM NYSE 24046G205cv3
23 $ 76.02 15:12:02 PM NYSE 24046G205czo
72 $ 76.02 15:12:02 PM NYSE 24046G205czq
100 $ 76.02 15:12:02 PM NYSE 24046G205czs
100 $ 75.99 15:12:15 PM NYSE 24046G205d26
100 $ 75.98 15:12:50 PM NYSE 24046G205dcm
100 $ 75.98 15:13:27 PM NYSE 24046G205dm2
100 $ 75.98 15:13:27 PM NYSE 24046G205dm4
100 $ 75.98 15:13:48 PM NYSE 24046G205dqy
100 $ 75.97 15:13:56 PM NYSE 24046G205dsa
100 $ 76.00 15:15:08 PM NYSE 24046G205e7g
100 $ 76.00 15:15:08 PM NYSE 24046G205e7i
100 $ 76.015 15:15:59 PM NYSE 24046G205ek6
87 $ 76.01 15:16:08 PM NYSE 24046G205en6
100 $ 76.01 15:16:08 PM NYSE 24046G205en8
13 $ 76.01 15:16:12 PM NYSE 24046G205eo9
100 $ 75.99 15:16:33 PM NYSE 24046G205ets
32 $ 76.00 15:17:13 PM NYSE 24046G205f62
68 $ 76.00 15:17:13 PM NYSE 24046G205f64
25 $ 76.01 15:18:01 PM NYSE 24046G205fgq
26 $ 76.01 15:18:01 PM NYSE 24046G205fgs
8 $ 76.01 15:18:01 PM NYSE 24046G205fgu
23 $ 76.01 15:18:01 PM NYSE 24046G205fga
6 $ 76.01 15:18:01 PM NYSE 24046G205fgd
49 $ 76.01 15:18:01 PM NYSE 24046G205fgj
7 $ 76.01 15:18:01 PM NYSE 24046G205fgm
20 $ 76.01 15:18:01 PM NYSE 24046G205fgo
100 $ 76.01 15:18:20 PM NYSE 24046G205fn7
100 $ 75.98 15:19:02 PM NYSE 24046G205fxe
100 $ 75.97 15:19:31 PM NYSE 24046G205g41
87 $ 75.97 15:19:39 PM NYSE 24046G205g5v
13 $ 75.97 15:19:39 PM NYSE 24046G205g5x
100 $ 75.98 15:20:27 PM NYSE 24046G205gec
100 $ 75.98 15:20:27 PM NYSE 24046G205gee
100 $ 76.01 15:21:08 PM NYSE 24046G205gqv
53 $ 76.01 15:21:23 PM NYSE 24046G205gua
100 $ 76.03 15:22:07 PM NYSE 24046G205h1h
100 $ 76.03 15:22:07 PM NYSE 24046G205h1j
100 $ 76.02 15:22:41 PM NYSE 24046G205hcf
100 $ 76.01 15:23:30 PM NYSE 24046G205hng
80 $ 76.04 15:23:50 PM NYSE 24046G205hs6
8 $ 76.04 15:23:51 PM NYSE 24046G205hs9
12 $ 76.04 15:23:51 PM NYSE 24046G205hsb
100 $ 76.00 15:24:13 PM NYSE 24046G205i0f
100 $ 76.015 15:25:43 PM NYSE 24046G205inf
100 $ 76.01 15:25:49 PM NYSE 24046G205iow
100 $ 76.01 15:25:49 PM NYSE 24046G205ioy
5 $ 76.02 15:26:32 PM NYSE 24046G205j1o
100 $ 76.07 15:26:49 PM NYSE 24046G205j5w
95 $ 76.07 15:26:49 PM NYSE 24046G205j5y
100 $ 76.06 15:27:25 PM NYSE 24046G205je1
30 $ 76.04 15:27:52 PM NYSE 24046G205jj2
70 $ 76.04 15:27:52 PM NYSE 24046G205jjb
100 $ 76.04 15:28:58 PM NYSE 24046G205k1d
100 $ 76.04 15:28:58 PM NYSE 24046G205k1f
100 $ 76.04 15:29:07 PM NYSE 24046G205k3c
100 $ 76.03 15:29:40 PM NYSE 24046G205kc6
100 $ 76.03 15:30:05 PM NYSE 24046G205kkv
100 $ 76.03 15:30:07 PM NYSE 24046G205klr
100 $ 76.03 15:30:16 PM NYSE 24046G205knw
14 $ 76.02 15:30:31 PM NYSE 24046G205kqi
1 $ 76.02 15:30:31 PM NYSE 24046G205kqm
85 $ 76.01 15:30:47 PM NYSE 24046G205kw0
100 $ 76.01 15:30:47 PM NYSE 24046G205kw2
100 $ 76.035 15:31:48 PM NYSE 24046G205lde
100 $ 76.03 15:31:56 PM NYSE 24046G205lek
100 $ 76.03 15:31:58 PM NYSE 24046G205leu
100 $ 76.04 15:32:10 PM NYSE 24046G205li0
13 $ 76.05 15:32:22 PM NYSE 24046G205ll3
17 $ 76.05 15:32:22 PM NYSE 24046G205ll6
70 $ 76.05 15:32:22 PM NYSE 24046G205ll8
25 $ 76.04 15:32:31 PM NYSE 24046G205ln7
75 $ 76.04 15:32:31 PM NYSE 24046G205ln9
100 $ 76.01 15:33:04 PM NYSE 24046G205luk
100 $ 76.01 15:33:10 PM NYSE 24046G205lwi
100 $ 76.03 15:33:53 PM NYSE 24046G205mbf
100 $ 76.03 15:33:53 PM NYSE 24046G205mbh
100 $ 76.03 15:34:09 PM NYSE 24046G205mef
15 $ 76.03 15:34:26 PM NYSE 24046G205mmq
12 $ 76.03 15:34:39 PM NYSE 24046G205mp0
73 $ 76.03 15:34:41 PM NYSE 24046G205mpp
100 $ 76.03 15:35:04 PM NYSE 24046G205n3t
100 $ 76.03 15:35:04 PM NYSE 24046G205n3v
100 $ 76.03 15:35:10 PM NYSE 24046G205n4y
100 $ 76.02 15:35:42 PM NYSE 24046G205nba
100 $ 76.00 15:35:48 PM NYSE 24046G205nci
100 $ 75.98 15:36:07 PM NYSE 24046G205nig
100 $ 75.98 15:36:22 PM NYSE 24046G205nmy
100 $ 75.97 15:36:54 PM NYSE 24046G205nw9
100 $ 75.96 15:37:00 PM NYSE 24046G205nww
100 $ 75.96 15:37:06 PM NYSE 24046G205nyd
100 $ 75.975 15:38:12 PM NYSE 24046G205oks
100 $ 75.97 15:38:23 PM NYSE 24046G205omq
100 $ 75.985 15:38:44 PM NYSE 24046G205p00
6 $ 75.99 15:38:45 PM NYSE 24046G205p0n
69 $ 75.99 15:38:45 PM NYSE 24046G205p0p
100 $ 75.995 15:39:09 PM NYSE 24046G205p8z
100 $ 75.995 15:39:23 PM NYSE 24046G205pdi
25 $ 75.99 15:39:31 PM NYSE 24046G205pf9
100 $ 75.99 15:39:32 PM NYSE 24046G205pfb
86 $ 75.99 15:39:32 PM NYSE 24046G205pfd
13 $ 75.99 15:39:32 PM NYSE 24046G205pff
1 $ 75.99 15:39:32 PM NYSE 24046G205pfh
100 $ 76.00 15:40:13 PM NYSE 24046G205pwq
100 $ 76.00 15:40:13 PM NYSE 24046G205pws
100 $ 76.00 15:40:23 PM NYSE 24046G205q0z
100 $ 76.00 15:40:27 PM NYSE 24046G205q1i
100 $ 76.00 15:40:55 PM NYSE 24046G205qcm
43 $ 76.01 15:41:25 PM NYSE 24046G205qsc
57 $ 76.01 15:41:25 PM NYSE 24046G205qse
100 $ 75.97 15:41:33 PM NYSE 24046G205qvy
100 $ 75.99 15:42:04 PM NYSE 24046G205r3m
100 $ 75.99 15:42:12 PM NYSE 24046G205r6y
100 $ 75.97 15:42:24 PM NYSE 24046G205rb2
100 $ 75.97 15:42:29 PM NYSE 24046G205rew
100 $ 75.95 15:42:50 PM NYSE 24046G205rui
100 $ 75.96 15:43:17 PM NYSE 24046G205s4k
100 $ 75.97 15:43:36 PM NYSE 24046G205sa2
100 $ 75.97 15:43:52 PM NYSE 24046G205sea
100 $ 75.96 15:44:16 PM NYSE 24046G205smi
48 $ 75.94 15:44:59 PM NYSE 24046G205t1s
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 POSQKABKCBKKCBDRecent 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