REG - CRH PLC - Transaction in Own Shares
19/02/2024 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:20240219:nRSS6114Da&default-theme=true
RNS Number : 6114D CRH PLC 19 February 2024
19(th) February 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 16(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
84,500 $77.3331 $77.96 $76.34 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 690,272,872 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 16 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: 16(th) February 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $77.3331 84,500
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
73 $ 76.89 09:30:01 AM NYSE 24047G200etx
27 $ 76.95 09:30:02 AM NYSE 24047G200fvn
100 $ 76.87 09:30:13 AM NYSE 24047G200g6h
100 $ 76.78 09:31:00 AM NYSE 24047G200hgh
200 $ 76.78 09:31:00 AM NYSE 24047G200hgj
100 $ 76.76 09:31:05 AM NYSE 24047G200hsw
100 $ 76.86 09:31:14 AM NYSE 24047G200i3b
100 $ 76.84 09:31:27 AM NYSE 24047G200igr
100 $ 76.78 09:31:59 AM NYSE 24047G200j8m
99 $ 76.78 09:31:59 AM NYSE 24047G200j8o
1 $ 76.76 09:32:01 AM NYSE 24047G200jbs
100 $ 76.67 09:32:14 AM NYSE 24047G200jnn
100 $ 76.67 09:32:14 AM NYSE 24047G200jnp
100 $ 76.62 09:32:28 AM NYSE 24047G200k17
50 $ 76.66 09:33:15 AM NYSE 24047G200kuy
150 $ 76.75 09:33:34 AM NYSE 24047G200l0e
50 $ 76.75 09:33:34 AM NYSE 24047G200l0g
100 $ 76.75 09:33:34 AM NYSE 24047G200l0i
100 $ 76.75 09:33:34 AM NYSE 24047G200l0k
100 $ 76.75 09:33:52 AM NYSE 24047G200l6e
100 $ 76.75 09:33:52 AM NYSE 24047G200l6g
100 $ 76.75 09:33:52 AM NYSE 24047G200l6i
100 $ 76.62 09:34:19 AM NYSE 24047G200lgs
100 $ 76.62 09:34:19 AM NYSE 24047G200lgu
100 $ 76.62 09:34:27 AM NYSE 24047G200lkl
100 $ 76.64 09:34:47 AM NYSE 24047G200lrf
100 $ 76.64 09:34:47 AM NYSE 24047G200lrh
71 $ 76.63 09:35:01 AM NYSE 24047G200m0c
29 $ 76.63 09:35:01 AM NYSE 24047G200m0g
100 $ 76.68 09:35:30 AM NYSE 24047G200mo6
100 $ 76.68 09:35:30 AM NYSE 24047G200mo8
47 $ 76.68 09:35:30 AM NYSE 24047G200moa
53 $ 76.75 09:35:32 AM NYSE 24047G200mom
100 $ 76.77 09:36:00 AM NYSE 24047G200mwp
100 $ 76.77 09:36:00 AM NYSE 24047G200mwr
59 $ 76.61 09:37:01 AM NYSE 24047G200nku
100 $ 76.61 09:37:01 AM NYSE 24047G200nkw
100 $ 76.61 09:37:01 AM NYSE 24047G200nky
100 $ 76.61 09:37:01 AM NYSE 24047G200nl0
100 $ 76.61 09:37:01 AM NYSE 24047G200nl2
41 $ 76.61 09:37:01 AM NYSE 24047G200nl4
100 $ 76.56 09:37:08 AM NYSE 24047G200nr1
87 $ 76.49 09:37:18 AM NYSE 24047G200nus
13 $ 76.49 09:37:18 AM NYSE 24047G200nuu
100 $ 76.52 09:37:24 AM NYSE 24047G200nx6
30 $ 76.44 09:37:43 AM NYSE 24047G200o34
70 $ 76.40 09:37:54 AM NYSE 24047G200o75
100 $ 76.40 09:37:54 AM NYSE 24047G200o77
25 $ 76.40 09:37:54 AM NYSE 24047G200o79
75 $ 76.40 09:37:54 AM NYSE 24047G200o7b
100 $ 76.40 09:38:20 AM NYSE 24047G200okj
100 $ 76.40 09:38:20 AM NYSE 24047G200okl
100 $ 76.40 09:38:20 AM NYSE 24047G200okn
3 $ 76.45 09:38:31 AM NYSE 24047G200op6
97 $ 76.45 09:38:31 AM NYSE 24047G200op8
100 $ 76.52 09:38:48 AM NYSE 24047G200ou6
100 $ 76.54 09:39:08 AM NYSE 24047G200p3n
100 $ 76.54 09:39:08 AM NYSE 24047G200p3p
12 $ 76.54 09:39:15 AM NYSE 24047G200p7o
88 $ 76.54 09:39:15 AM NYSE 24047G200p7q
99 $ 76.47 09:39:39 AM NYSE 24047G200pjt
1 $ 76.47 09:39:39 AM NYSE 24047G200pjv
100 $ 76.47 09:39:39 AM NYSE 24047G200pjx
27 $ 76.42 09:40:02 AM NYSE 24047G200pr5
91 $ 76.41 09:40:09 AM NYSE 24047G200pux
100 $ 76.41 09:40:09 AM NYSE 24047G200puz
73 $ 76.41 09:40:09 AM NYSE 24047G200pv1
9 $ 76.41 09:40:09 AM NYSE 24047G200pv3
5 $ 76.39 09:40:28 AM NYSE 24047G200q2x
25 $ 76.40 09:40:31 AM NYSE 24047G200q3f
30 $ 76.40 09:40:31 AM NYSE 24047G200q3h
70 $ 76.40 09:40:31 AM NYSE 24047G200q3j
70 $ 76.40 09:40:31 AM NYSE 24047G200q3l
100 $ 76.43 09:40:49 AM NYSE 24047G200qbc
97 $ 76.42 09:41:19 AM NYSE 24047G200qla
100 $ 76.42 09:41:19 AM NYSE 24047G200qlc
66 $ 76.42 09:41:19 AM NYSE 24047G200qle
34 $ 76.42 09:41:19 AM NYSE 24047G200qlg
3 $ 76.42 09:41:19 AM NYSE 24047G200qli
28 $ 76.34 09:41:44 AM NYSE 24047G200qsi
100 $ 76.34 09:41:44 AM NYSE 24047G200qsk
72 $ 76.34 09:41:44 AM NYSE 24047G200qsm
84 $ 76.47 09:42:21 AM NYSE 24047G200r7f
100 $ 76.47 09:42:21 AM NYSE 24047G200r7h
100 $ 76.47 09:42:21 AM NYSE 24047G200r7j
100 $ 76.47 09:42:21 AM NYSE 24047G200r7l
16 $ 76.47 09:42:21 AM NYSE 24047G200r7n
100 $ 76.47 09:42:21 AM NYSE 24047G200r7p
100 $ 76.42 09:42:34 AM NYSE 24047G200rbj
100 $ 76.43 09:42:39 AM NYSE 24047G200reg
100 $ 76.42 09:42:57 AM NYSE 24047G200rj4
100 $ 76.49 09:43:32 AM NYSE 24047G200ryp
100 $ 76.49 09:43:32 AM NYSE 24047G200ryr
100 $ 76.49 09:43:32 AM NYSE 24047G200ryt
100 $ 76.54 09:43:57 AM NYSE 24047G200s7e
100 $ 76.54 09:43:57 AM NYSE 24047G200s7g
100 $ 76.51 09:44:07 AM NYSE 24047G200sae
51 $ 76.48 09:44:47 AM NYSE 24047G200smz
5 $ 76.48 09:44:47 AM NYSE 24047G200sn1
14 $ 76.48 09:44:47 AM NYSE 24047G200sn3
81 $ 76.48 09:44:47 AM NYSE 24047G200sn5
49 $ 76.48 09:44:47 AM NYSE 24047G200sn7
100 $ 76.53 09:45:06 AM NYSE 24047G200sx8
100 $ 76.53 09:45:06 AM NYSE 24047G200sxa
100 $ 76.50 09:45:18 AM NYSE 24047G200t48
100 $ 76.45 09:45:20 AM NYSE 24047G200t4p
100 $ 76.48 09:45:31 AM NYSE 24047G200t9e
100 $ 76.43 09:45:40 AM NYSE 24047G200tb6
100 $ 76.41 09:46:11 AM NYSE 24047G200tof
100 $ 76.45 09:46:43 AM NYSE 24047G200txd
100 $ 76.50 09:46:50 AM NYSE 24047G200tzo
100 $ 76.54 09:47:10 AM NYSE 24047G200u7m
100 $ 76.56 09:47:32 AM NYSE 24047G200ugh
100 $ 76.57 09:47:53 AM NYSE 24047G200unq
71 $ 76.59 09:47:59 AM NYSE 24047G200upp
100 $ 76.60 09:48:36 AM NYSE 24047G200v4g
100 $ 76.60 09:48:36 AM NYSE 24047G200v4i
29 $ 76.60 09:48:36 AM NYSE 24047G200v4k
100 $ 76.63 09:48:48 AM NYSE 24047G200v8f
100 $ 76.64 09:49:00 AM NYSE 24047G200vcd
100 $ 76.66 09:49:09 AM NYSE 24047G200vhq
100 $ 76.73 09:49:24 AM NYSE 24047G200vmh
100 $ 76.78 09:49:52 AM NYSE 24047G200vxt
100 $ 76.76 09:50:08 AM NYSE 24047G200w86
100 $ 76.74 09:50:12 AM NYSE 24047G200wck
100 $ 76.71 09:50:28 AM NYSE 24047G200wl3
100 $ 76.77 09:51:01 AM NYSE 24047G200wz1
100 $ 76.78 09:51:10 AM NYSE 24047G200x2b
100 $ 76.79 09:51:28 AM NYSE 24047G200x85
100 $ 76.79 09:51:36 AM NYSE 24047G200xa7
100 $ 76.74 09:51:45 AM NYSE 24047G200xcj
36 $ 76.71 09:52:07 AM NYSE 24047G200xkk
64 $ 76.71 09:52:07 AM NYSE 24047G200xki
39 $ 76.69 09:52:37 AM NYSE 24047G200xyr
29 $ 76.69 09:52:37 AM NYSE 24047G200xyt
32 $ 76.69 09:52:41 AM NYSE 24047G200y29
100 $ 76.71 09:52:47 AM NYSE 24047G200y4q
61 $ 76.66 09:52:51 AM NYSE 24047G200y65
39 $ 76.66 09:52:51 AM NYSE 24047G200y67
100 $ 76.65 09:53:05 AM NYSE 24047G200yap
100 $ 76.65 09:53:17 AM NYSE 24047G200yeu
80 $ 76.64 09:53:27 AM NYSE 24047G200yh0
20 $ 76.64 09:53:27 AM NYSE 24047G200yh2
20 $ 76.56 09:53:44 AM NYSE 24047G200ypq
31 $ 76.56 09:53:45 AM NYSE 24047G200yq3
10 $ 76.56 09:53:50 AM NYSE 24047G200yu5
100 $ 76.56 09:53:51 AM NYSE 24047G200yub
39 $ 76.56 09:53:51 AM NYSE 24047G200yud
100 $ 76.59 09:53:55 AM NYSE 24047G200yw1
1 $ 76.55 09:54:25 AM NYSE 24047G200z8m
28 $ 76.55 09:54:28 AM NYSE 24047G200zaz
71 $ 76.55 09:54:28 AM NYSE 24047G200zb1
100 $ 76.59 09:54:47 AM NYSE 24047G200zmn
46 $ 76.53 09:55:01 AM NYSE 24047G200ztl
54 $ 76.53 09:55:01 AM NYSE 24047G200ztn
31 $ 76.50 09:55:07 AM NYSE 24047G200zwc
69 $ 76.49 09:55:10 AM NYSE 24047G200zxe
100 $ 76.49 09:55:25 AM NYSE 24047G20102n
100 $ 76.58 09:56:24 AM NYSE 24047G2010md
100 $ 76.56 09:56:28 AM NYSE 24047G2010pb
100 $ 76.55 09:56:49 AM NYSE 24047G2010tn
100 $ 76.56 09:57:00 AM NYSE 24047G2010xx
100 $ 76.63 09:57:13 AM NYSE 24047G20110u
87 $ 76.62 09:57:55 AM NYSE 24047G2011iu
13 $ 76.65 09:58:45 AM NYSE 24047G20125j
43 $ 76.65 09:58:45 AM NYSE 24047G20125l
49 $ 76.65 09:58:50 AM NYSE 24047G201269
8 $ 76.69 09:58:58 AM NYSE 24047G201283
100 $ 76.69 09:58:58 AM NYSE 24047G201285
42 $ 76.69 09:58:58 AM NYSE 24047G201287
58 $ 76.69 09:59:06 AM NYSE 24047G2012c6
100 $ 76.69 09:59:06 AM NYSE 24047G2012c8
100 $ 76.67 09:59:30 AM NYSE 24047G2012jb
100 $ 76.64 09:59:38 AM NYSE 24047G2012l1
100 $ 76.63 09:59:48 AM NYSE 24047G2012mh
100 $ 76.61 10:00:00 AM NYSE 24047G2012rn
100 $ 76.57 10:00:19 AM NYSE 24047G201358
100 $ 76.56 10:00:25 AM NYSE 24047G20138l
100 $ 76.54 10:00:34 AM NYSE 24047G2013aj
100 $ 76.52 10:01:14 AM NYSE 24047G2013lj
100 $ 76.47 10:01:47 AM NYSE 24047G20143h
100 $ 76.44 10:02:02 AM NYSE 24047G2014j9
100 $ 76.47 10:02:18 AM NYSE 24047G2014y9
100 $ 76.42 10:02:37 AM NYSE 24047G20159z
100 $ 76.43 10:02:59 AM NYSE 24047G2015ln
100 $ 76.50 10:03:05 AM NYSE 24047G2015q4
100 $ 76.52 10:03:18 AM NYSE 24047G201603
100 $ 76.50 10:03:41 AM NYSE 24047G2016e5
100 $ 76.48 10:04:01 AM NYSE 24047G2016sv
100 $ 76.50 10:04:24 AM NYSE 24047G20175x
100 $ 76.55 10:04:48 AM NYSE 24047G2017l8
100 $ 76.59 10:05:12 AM NYSE 24047G2017z1
50 $ 76.61 10:05:17 AM NYSE 24047G20182o
50 $ 76.61 10:05:33 AM NYSE 24047G2018a6
84 $ 76.61 10:05:33 AM NYSE 24047G2018ab
16 $ 76.61 10:05:33 AM NYSE 24047G2018af
100 $ 76.59 10:05:57 AM NYSE 24047G2018wp
15 $ 76.63 10:06:04 AM NYSE 24047G20190c
85 $ 76.63 10:06:04 AM NYSE 24047G20190a
100 $ 76.63 10:06:17 AM NYSE 24047G20196v
100 $ 76.63 10:06:53 AM NYSE 24047G2019uh
100 $ 76.64 10:07:21 AM NYSE 24047G201a7l
100 $ 76.65 10:07:56 AM NYSE 24047G201awc
100 $ 76.65 10:07:56 AM NYSE 24047G201awe
100 $ 76.61 10:08:04 AM NYSE 24047G201b13
16 $ 76.63 10:08:25 AM NYSE 24047G201bdt
100 $ 76.68 10:09:18 AM NYSE 24047G201co3
67 $ 76.68 10:09:18 AM NYSE 24047G201co5
84 $ 76.68 10:09:18 AM NYSE 24047G201co7
33 $ 76.68 10:09:18 AM NYSE 24047G201co9
1 $ 76.68 10:10:00 AM NYSE 24047G201dda
1 $ 76.66 10:10:27 AM NYSE 24047G201ds9
99 $ 76.66 10:10:27 AM NYSE 24047G201dse
100 $ 76.71 10:10:28 AM NYSE 24047G201dtb
99 $ 76.71 10:10:28 AM NYSE 24047G201dtd
100 $ 76.74 10:10:42 AM NYSE 24047G201e4r
50 $ 76.76 10:11:10 AM NYSE 24047G201eoh
50 $ 76.74 10:11:33 AM NYSE 24047G201f41
100 $ 76.74 10:11:33 AM NYSE 24047G201f43
76 $ 76.74 10:12:43 AM NYSE 24047G201gbb
100 $ 76.74 10:12:43 AM NYSE 24047G201gbd
100 $ 76.74 10:12:43 AM NYSE 24047G201gbf
24 $ 76.74 10:12:43 AM NYSE 24047G201gbh
100 $ 76.72 10:12:46 AM NYSE 24047G201gce
100 $ 76.71 10:12:50 AM NYSE 24047G201geh
100 $ 76.75 10:13:29 AM NYSE 24047G201h1l
29 $ 76.72 10:13:31 AM NYSE 24047G201h31
54 $ 76.71 10:13:56 AM NYSE 24047G201hhu
17 $ 76.71 10:13:56 AM NYSE 24047G201hhw
100 $ 76.71 10:13:56 AM NYSE 24047G201hhz
100 $ 76.72 10:15:02 AM NYSE 24047G201ivj
100 $ 76.67 10:15:21 AM NYSE 24047G201j3w
100 $ 76.74 10:16:01 AM NYSE 24047G201k6b
100 $ 76.73 10:16:05 AM NYSE 24047G201k99
51 $ 76.73 10:16:42 AM NYSE 24047G201kws
30 $ 76.73 10:16:42 AM NYSE 24047G201kww
19 $ 76.73 10:16:42 AM NYSE 24047G201kx0
100 $ 76.77 10:17:29 AM NYSE 24047G201llp
100 $ 76.77 10:17:29 AM NYSE 24047G201llr
100 $ 76.82 10:17:49 AM NYSE 24047G201lst
100 $ 76.82 10:17:50 AM NYSE 24047G201ltj
100 $ 76.80 10:18:19 AM NYSE 24047G201m2k
99 $ 76.80 10:18:42 AM NYSE 24047G201mr1
1 $ 76.80 10:18:47 AM NYSE 24047G201mss
97 $ 76.80 10:18:51 AM NYSE 24047G201muh
3 $ 76.82 10:19:08 AM NYSE 24047G201n9d
96 $ 76.82 10:19:08 AM NYSE 24047G201n9f
4 $ 76.85 10:19:46 AM NYSE 24047G201nst
96 $ 76.85 10:19:46 AM NYSE 24047G201nsv
4 $ 76.85 10:19:46 AM NYSE 24047G201nsx
45 $ 76.88 10:19:51 AM NYSE 24047G201nvg
55 $ 76.89 10:19:55 AM NYSE 24047G201nwu
100 $ 76.90 10:20:10 AM NYSE 24047G201o3x
100 $ 76.89 10:20:21 AM NYSE 24047G201o7r
100 $ 76.87 10:20:32 AM NYSE 24047G201oel
100 $ 76.90 10:20:39 AM NYSE 24047G201ohr
100 $ 76.88 10:20:59 AM NYSE 24047G201opw
100 $ 76.92 10:21:24 AM NYSE 24047G201p4e
100 $ 76.90 10:22:03 AM NYSE 24047G201pm2
100 $ 76.91 10:22:16 AM NYSE 24047G201prm
100 $ 76.86 10:22:32 AM NYSE 24047G201q5h
3 $ 76.88 10:23:01 AM NYSE 24047G201qn5
100 $ 76.91 10:23:28 AM NYSE 24047G201r0n
97 $ 76.91 10:23:28 AM NYSE 24047G201r0p
39 $ 76.92 10:23:40 AM NYSE 24047G201r63
61 $ 77.02 10:24:30 AM NYSE 24047G201s03
100 $ 77.02 10:24:30 AM NYSE 24047G201s05
100 $ 77.01 10:24:39 AM NYSE 24047G201s4g
100 $ 76.99 10:24:51 AM NYSE 24047G201saw
100 $ 76.98 10:24:58 AM NYSE 24047G201sh6
57 $ 76.95 10:25:10 AM NYSE 24047G201snv
43 $ 76.95 10:25:10 AM NYSE 24047G201snx
82 $ 76.91 10:25:21 AM NYSE 24047G201ssp
18 $ 76.91 10:25:21 AM NYSE 24047G201ssr
100 $ 76.94 10:25:50 AM NYSE 24047G201t7o
37 $ 76.91 10:26:13 AM NYSE 24047G201trz
63 $ 76.91 10:26:13 AM NYSE 24047G201ts1
100 $ 76.90 10:26:24 AM NYSE 24047G201tzm
74 $ 76.89 10:26:45 AM NYSE 24047G201ufh
26 $ 76.89 10:26:45 AM NYSE 24047G201ufj
100 $ 76.92 10:27:29 AM NYSE 24047G201v83
100 $ 76.96 10:28:21 AM NYSE 24047G201vub
70 $ 76.98 10:29:05 AM NYSE 24047G201wag
30 $ 76.98 10:29:05 AM NYSE 24047G201wai
100 $ 77.00 10:29:53 AM NYSE 24047G201wxy
22 $ 76.92 10:29:59 AM NYSE 24047G201x59
78 $ 76.91 10:30:00 AM NYSE 24047G201x65
4 $ 76.90 10:30:43 AM NYSE 24047G201xsl
96 $ 76.91 10:30:56 AM NYSE 24047G201xwx
4 $ 76.91 10:30:56 AM NYSE 24047G201xwz
96 $ 76.91 10:30:56 AM NYSE 24047G201xx1
100 $ 76.90 10:31:07 AM NYSE 24047G201yab
5 $ 76.87 10:31:13 AM NYSE 24047G201yi9
53 $ 76.87 10:31:13 AM NYSE 24047G201yib
1 $ 76.87 10:31:13 AM NYSE 24047G201yid
41 $ 76.87 10:31:13 AM NYSE 24047G201yif
80 $ 76.90 10:32:06 AM NYSE 24047G201zac
15 $ 76.90 10:32:06 AM NYSE 24047G201zae
5 $ 76.90 10:32:06 AM NYSE 24047G201zag
100 $ 76.87 10:32:14 AM NYSE 24047G201zf5
100 $ 76.84 10:33:02 AM NYSE 24047G201zxg
100 $ 76.89 10:33:20 AM NYSE 24047G20205f
85 $ 76.86 10:33:39 AM NYSE 24047G2020cf
15 $ 76.86 10:33:39 AM NYSE 24047G2020ch
100 $ 76.84 10:33:56 AM NYSE 24047G2020iv
100 $ 76.83 10:34:24 AM NYSE 24047G2020xb
100 $ 76.84 10:34:30 AM NYSE 24047G20210x
100 $ 76.81 10:34:45 AM NYSE 24047G20217i
36 $ 76.80 10:34:59 AM NYSE 24047G2021bt
32 $ 76.80 10:34:59 AM NYSE 24047G2021bv
32 $ 76.80 10:34:59 AM NYSE 24047G2021bx
31 $ 76.82 10:35:21 AM NYSE 24047G2021l5
69 $ 76.82 10:35:21 AM NYSE 24047G2021l7
66 $ 76.84 10:35:37 AM NYSE 24047G2021ps
34 $ 76.85 10:35:50 AM NYSE 24047G2021un
66 $ 76.85 10:35:50 AM NYSE 24047G2021up
34 $ 76.85 10:35:50 AM NYSE 24047G2021ur
100 $ 76.84 10:36:20 AM NYSE 24047G2022d7
10 $ 76.92 10:36:58 AM NYSE 24047G2022ry
90 $ 76.92 10:37:05 AM NYSE 24047G2022ue
100 $ 76.92 10:37:05 AM NYSE 24047G2022ug
100 $ 76.91 10:37:21 AM NYSE 24047G20231q
100 $ 76.89 10:37:37 AM NYSE 24047G2023ah
100 $ 76.97 10:39:00 AM NYSE 24047G202459
100 $ 76.95 10:39:25 AM NYSE 24047G2024hs
100 $ 76.99 10:40:01 AM NYSE 24047G2024tc
100 $ 76.99 10:40:01 AM NYSE 24047G2024te
100 $ 76.97 10:40:22 AM NYSE 24047G20255d
100 $ 76.98 10:40:44 AM NYSE 24047G2025i5
100 $ 77.02 10:42:02 AM NYSE 24047G2026cy
100 $ 77.02 10:42:02 AM NYSE 24047G2026d0
100 $ 77.02 10:42:03 AM NYSE 24047G2026d2
100 $ 77.01 10:42:11 AM NYSE 24047G2026i0
100 $ 77.01 10:42:39 AM NYSE 24047G2026uj
100 $ 77.01 10:42:49 AM NYSE 24047G2026yb
100 $ 77.04 10:43:03 AM NYSE 24047G202734
100 $ 77.07 10:44:06 AM NYSE 24047G2027wk
100 $ 77.07 10:44:20 AM NYSE 24047G20282s
10 $ 77.05 10:44:43 AM NYSE 24047G20289m
78 $ 77.08 10:44:47 AM NYSE 24047G2028aj
12 $ 77.08 10:44:50 AM NYSE 24047G2028bi
100 $ 77.07 10:45:14 AM NYSE 24047G2028q2
70 $ 77.06 10:45:48 AM NYSE 24047G20292u
30 $ 77.06 10:45:48 AM NYSE 24047G20292w
9 $ 77.05 10:46:17 AM NYSE 24047G2029g3
100 $ 77.09 10:47:05 AM NYSE 24047G2029z3
100 $ 77.09 10:47:05 AM NYSE 24047G2029z5
100 $ 77.09 10:47:05 AM NYSE 24047G2029z7
91 $ 77.09 10:47:05 AM NYSE 24047G2029z9
100 $ 77.13 10:48:08 AM NYSE 24047G202aua
100 $ 77.13 10:48:08 AM NYSE 24047G202auc
98 $ 77.10 10:48:30 AM NYSE 24047G202b4f
2 $ 77.10 10:48:30 AM NYSE 24047G202b4h
10 $ 77.08 10:48:58 AM NYSE 24047G202blg
90 $ 77.15 10:49:10 AM NYSE 24047G202bvi
100 $ 77.15 10:49:10 AM NYSE 24047G202bvk
100 $ 77.13 10:49:19 AM NYSE 24047G202c08
100 $ 77.12 10:49:46 AM NYSE 24047G202cag
100 $ 77.15 10:50:28 AM NYSE 24047G202cs7
100 $ 77.13 10:50:39 AM NYSE 24047G202cx9
100 $ 77.14 10:51:07 AM NYSE 24047G202dsq
100 $ 77.10 10:51:16 AM NYSE 24047G202dxr
100 $ 77.09 10:51:36 AM NYSE 24047G202e9k
100 $ 77.10 10:52:15 AM NYSE 24047G202eui
1 $ 77.13 10:52:32 AM NYSE 24047G202f2q
99 $ 77.15 10:52:34 AM NYSE 24047G202f43
100 $ 77.13 10:53:14 AM NYSE 24047G202fnd
36 $ 77.19 10:54:49 AM NYSE 24047G202gu4
100 $ 77.19 10:54:49 AM NYSE 24047G202gu6
100 $ 77.19 10:54:49 AM NYSE 24047G202gu8
100 $ 77.19 10:54:49 AM NYSE 24047G202gua
100 $ 77.19 10:54:49 AM NYSE 24047G202guc
64 $ 77.18 10:55:25 AM NYSE 24047G202hbr
94 $ 77.18 10:55:25 AM NYSE 24047G202hbt
6 $ 77.18 10:55:25 AM NYSE 24047G202hbv
100 $ 77.23 10:56:05 AM NYSE 24047G202hrw
100 $ 77.23 10:56:05 AM NYSE 24047G202hry
100 $ 77.18 10:56:26 AM NYSE 24047G202i02
100 $ 77.24 10:57:10 AM NYSE 24047G202ifj
100 $ 77.24 10:57:10 AM NYSE 24047G202ifl
30 $ 77.28 10:57:18 AM NYSE 24047G202ihy
70 $ 77.28 10:57:26 AM NYSE 24047G202im7
71 $ 77.28 10:58:03 AM NYSE 24047G202iyw
29 $ 77.28 10:58:03 AM NYSE 24047G202iyy
40 $ 77.28 10:58:03 AM NYSE 24047G202iz0
60 $ 77.28 10:58:03 AM NYSE 24047G202iz2
100 $ 77.33 10:58:59 AM NYSE 24047G202jf9
100 $ 77.33 10:58:59 AM NYSE 24047G202jfb
100 $ 77.30 10:59:03 AM NYSE 24047G202jgm
100 $ 77.31 10:59:16 AM NYSE 24047G202jlc
100 $ 77.32 11:00:05 AM NYSE 24047G202k2b
100 $ 77.27 11:00:14 AM NYSE 24047G202kcj
100 $ 77.28 11:00:57 AM NYSE 24047G202kp1
60 $ 77.28 11:01:25 AM NYSE 24047G202l4s
100 $ 77.28 11:01:25 AM NYSE 24047G202l4u
40 $ 77.28 11:01:25 AM NYSE 24047G202l4w
80 $ 77.26 11:01:41 AM NYSE 24047G202lf1
20 $ 77.26 11:01:41 AM NYSE 24047G202lf4
100 $ 77.28 11:01:56 AM NYSE 24047G202ljc
64 $ 77.26 11:02:16 AM NYSE 24047G202lph
36 $ 77.26 11:02:16 AM NYSE 24047G202lpj
100 $ 77.24 11:03:00 AM NYSE 24047G202m4r
97 $ 77.24 11:03:14 AM NYSE 24047G202m9q
3 $ 77.23 11:03:17 AM NYSE 24047G202mam
10 $ 77.24 11:03:33 AM NYSE 24047G202mdf
2 $ 77.24 11:03:33 AM NYSE 24047G202mdh
88 $ 77.24 11:03:33 AM NYSE 24047G202mdj
100 $ 77.24 11:04:03 AM NYSE 24047G202mmw
100 $ 77.29 11:05:02 AM NYSE 24047G202n6x
100 $ 77.29 11:05:02 AM NYSE 24047G202n6z
100 $ 77.29 11:05:02 AM NYSE 24047G202n71
9 $ 77.28 11:05:10 AM NYSE 24047G202naa
91 $ 77.28 11:05:10 AM NYSE 24047G202nac
100 $ 77.31 11:05:50 AM NYSE 24047G202nne
100 $ 77.32 11:06:09 AM NYSE 24047G202nu6
100 $ 77.32 11:06:14 AM NYSE 24047G202nva
90 $ 77.33 11:06:25 AM NYSE 24047G202nxy
10 $ 77.32 11:06:27 AM NYSE 24047G202nyh
100 $ 77.31 11:06:52 AM NYSE 24047G202o6u
100 $ 77.32 11:07:21 AM NYSE 24047G202okb
50 $ 77.32 11:07:30 AM NYSE 24047G202omw
50 $ 77.31 11:07:50 AM NYSE 24047G202or4
100 $ 77.31 11:07:50 AM NYSE 24047G202or6
100 $ 77.28 11:08:24 AM NYSE 24047G202p5i
93 $ 77.29 11:09:00 AM NYSE 24047G202poq
7 $ 77.29 11:09:00 AM NYSE 24047G202pos
100 $ 77.28 11:09:18 AM NYSE 24047G202pv6
10 $ 77.27 11:09:38 AM NYSE 24047G202q0k
100 $ 77.30 11:10:12 AM NYSE 24047G202qft
90 $ 77.30 11:10:12 AM NYSE 24047G202qfv
100 $ 77.30 11:10:12 AM NYSE 24047G202qfx
100 $ 77.32 11:10:36 AM NYSE 24047G202qn5
67 $ 77.29 11:10:40 AM NYSE 24047G202qnu
33 $ 77.29 11:10:40 AM NYSE 24047G202qns
100 $ 77.29 11:10:54 AM NYSE 24047G202qsr
38 $ 77.28 11:11:01 AM NYSE 24047G202qw8
62 $ 77.26 11:11:41 AM NYSE 24047G202rao
100 $ 77.26 11:11:41 AM NYSE 24047G202raq
77 $ 77.25 11:12:22 AM NYSE 24047G202rny
23 $ 77.25 11:12:22 AM NYSE 24047G202ro0
100 $ 77.26 11:12:30 AM NYSE 24047G202rpo
100 $ 77.25 11:12:46 AM NYSE 24047G202rv3
31 $ 77.21 11:12:52 AM NYSE 24047G202rws
100 $ 77.18 11:13:11 AM NYSE 24047G202s39
69 $ 77.18 11:13:11 AM NYSE 24047G202s3d
100 $ 77.17 11:13:48 AM NYSE 24047G202sdx
41 $ 77.19 11:14:23 AM NYSE 24047G202svz
59 $ 77.19 11:14:23 AM NYSE 24047G202sw1
100 $ 77.21 11:15:23 AM NYSE 24047G202te5
100 $ 77.21 11:15:23 AM NYSE 24047G202te7
100 $ 77.21 11:15:23 AM NYSE 24047G202te9
71 $ 77.17 11:15:59 AM NYSE 24047G202to6
29 $ 77.17 11:16:12 AM NYSE 24047G202ts6
100 $ 77.17 11:16:12 AM NYSE 24047G202tsb
87 $ 77.17 11:16:49 AM NYSE 24047G202u4e
13 $ 77.17 11:16:49 AM NYSE 24047G202u4g
100 $ 77.17 11:16:49 AM NYSE 24047G202u4i
61 $ 77.19 11:17:18 AM NYSE 24047G202ufx
39 $ 77.19 11:17:18 AM NYSE 24047G202ufv
100 $ 77.18 11:17:45 AM NYSE 24047G202urn
100 $ 77.18 11:17:45 AM NYSE 24047G202urp
85 $ 77.17 11:17:57 AM NYSE 24047G202uwj
15 $ 77.17 11:17:57 AM NYSE 24047G202uwl
100 $ 77.18 11:18:07 AM NYSE 24047G202uzj
100 $ 77.20 11:18:18 AM NYSE 24047G202v2w
100 $ 77.16 11:19:34 AM NYSE 24047G202vky
100 $ 77.16 11:19:34 AM NYSE 24047G202vl0
100 $ 77.15 11:19:49 AM NYSE 24047G202vp8
100 $ 77.23 11:21:27 AM NYSE 24047G202wxz
100 $ 77.23 11:21:27 AM NYSE 24047G202wy1
100 $ 77.23 11:21:27 AM NYSE 24047G202wy3
50 $ 77.23 11:21:27 AM NYSE 24047G202wy6
100 $ 77.23 11:21:27 AM NYSE 24047G202wy9
50 $ 77.23 11:21:27 AM NYSE 24047G202wyb
100 $ 77.26 11:22:10 AM NYSE 24047G202xdx
100 $ 77.26 11:22:10 AM NYSE 24047G202xe0
100 $ 77.26 11:23:00 AM NYSE 24047G202xry
100 $ 77.26 11:23:02 AM NYSE 24047G202xss
100 $ 77.26 11:23:02 AM NYSE 24047G202xsu
100 $ 77.24 11:23:17 AM NYSE 24047G202xxq
4 $ 77.28 11:23:53 AM NYSE 24047G202y83
96 $ 77.28 11:24:00 AM NYSE 24047G202y9n
100 $ 77.25 11:24:23 AM NYSE 24047G202yip
18 $ 77.23 11:24:34 AM NYSE 24047G202yme
3 $ 77.23 11:24:34 AM NYSE 24047G202ymg
9 $ 77.23 11:24:34 AM NYSE 24047G202ymi
68 $ 77.23 11:24:34 AM NYSE 24047G202ymk
2 $ 77.23 11:24:35 AM NYSE 24047G202ymm
100 $ 77.27 11:25:02 AM NYSE 24047G202yts
100 $ 77.29 11:25:35 AM NYSE 24047G202z9p
100 $ 77.28 11:25:47 AM NYSE 24047G202zcr
100 $ 77.27 11:25:56 AM NYSE 24047G202zfg
100 $ 77.23 11:26:09 AM NYSE 24047G202zj7
100 $ 77.23 11:26:19 AM NYSE 24047G202zld
100 $ 77.25 11:26:35 AM NYSE 24047G202zs3
100 $ 77.25 11:27:11 AM NYSE 24047G20301k
100 $ 77.26 11:27:16 AM NYSE 24047G20302h
100 $ 77.26 11:27:35 AM NYSE 24047G20309j
100 $ 77.32 11:28:03 AM NYSE 24047G2030lm
100 $ 77.32 11:28:57 AM NYSE 24047G20312b
100 $ 77.27 11:29:23 AM NYSE 24047G20318l
100 $ 77.24 11:30:11 AM NYSE 24047G2031nb
100 $ 77.24 11:30:11 AM NYSE 24047G2031nd
100 $ 77.24 11:30:47 AM NYSE 24047G2031zv
100 $ 77.23 11:30:55 AM NYSE 24047G20321e
100 $ 77.24 11:31:05 AM NYSE 24047G20325v
100 $ 77.24 11:31:32 AM NYSE 24047G2032fi
100 $ 77.23 11:31:48 AM NYSE 24047G2032jl
100 $ 77.24 11:32:05 AM NYSE 24047G2032po
100 $ 77.28 11:32:34 AM NYSE 24047G2032x9
100 $ 77.29 11:32:49 AM NYSE 24047G20331o
100 $ 77.32 11:33:29 AM NYSE 24047G2033dx
71 $ 77.32 11:33:40 AM NYSE 24047G2033gg
29 $ 77.32 11:33:40 AM NYSE 24047G2033gi
100 $ 77.30 11:33:42 AM NYSE 24047G2033h4
81 $ 77.34 11:34:44 AM NYSE 24047G2033wm
11 $ 77.34 11:34:44 AM NYSE 24047G2033wo
8 $ 77.34 11:34:44 AM NYSE 24047G2033wq
100 $ 77.31 11:34:50 AM NYSE 24047G2033xh
100 $ 77.30 11:35:01 AM NYSE 24047G20342o
100 $ 77.29 11:35:15 AM NYSE 24047G203489
100 $ 77.35 11:36:07 AM NYSE 24047G2034px
100 $ 77.42 11:37:01 AM NYSE 24047G20353e
100 $ 77.42 11:37:01 AM NYSE 24047G20353g
100 $ 77.42 11:37:02 AM NYSE 24047G20353i
99 $ 77.41 11:37:25 AM NYSE 24047G203580
1 $ 77.41 11:37:52 AM NYSE 24047G2035hj
100 $ 77.41 11:37:52 AM NYSE 24047G2035hl
100 $ 77.38 11:37:59 AM NYSE 24047G2035k3
98 $ 77.35 11:38:27 AM NYSE 24047G2035qf
2 $ 77.35 11:38:27 AM NYSE 24047G2035qh
100 $ 77.36 11:39:03 AM NYSE 24047G2035zt
100 $ 77.37 11:39:40 AM NYSE 24047G20366z
100 $ 77.46 11:41:28 AM NYSE 24047G2036wb
7 $ 77.46 11:41:28 AM NYSE 24047G2036wd
100 $ 77.46 11:41:28 AM NYSE 24047G2036wf
100 $ 77.46 11:41:28 AM NYSE 24047G2036wh
93 $ 77.46 11:41:28 AM NYSE 24047G2036wj
100 $ 77.46 11:41:28 AM NYSE 24047G2036wl
100 $ 77.46 11:41:56 AM NYSE 24047G203758
100 $ 77.53 11:42:27 AM NYSE 24047G2037fl
100 $ 77.52 11:42:37 AM NYSE 24047G2037jw
13 $ 77.50 11:42:55 AM NYSE 24047G2037tu
87 $ 77.50 11:42:55 AM NYSE 24047G2037tw
41 $ 77.56 11:43:23 AM NYSE 24047G203805
59 $ 77.56 11:43:23 AM NYSE 24047G203807
50 $ 77.54 11:43:57 AM NYSE 24047G20389m
50 $ 77.54 11:43:57 AM NYSE 24047G20389o
100 $ 77.52 11:44:14 AM NYSE 24047G2038dq
100 $ 77.62 11:45:35 AM NYSE 24047G2038s9
100 $ 77.62 11:45:43 AM NYSE 24047G2038vh
100 $ 77.60 11:46:18 AM NYSE 24047G20393z
100 $ 77.57 11:47:12 AM NYSE 24047G2039e0
100 $ 77.55 11:47:20 AM NYSE 24047G2039fc
100 $ 77.54 11:47:59 AM NYSE 24047G2039o5
100 $ 77.54 11:48:20 AM NYSE 24047G2039ru
100 $ 77.62 11:49:40 AM NYSE 24047G203a49
100 $ 77.66 11:49:50 AM NYSE 24047G203a83
100 $ 77.64 11:50:10 AM NYSE 24047G203ah0
100 $ 77.61 11:50:32 AM NYSE 24047G203al5
20 $ 77.63 11:50:39 AM NYSE 24047G203als
80 $ 77.63 11:50:39 AM NYSE 24047G203alu
100 $ 77.75 11:50:43 AM NYSE 24047G203am2
100 $ 77.74 11:51:08 AM NYSE 24047G203as4
100 $ 77.73 11:51:12 AM NYSE 24047G203aux
100 $ 77.77 11:51:19 AM NYSE 24047G203b14
100 $ 77.77 11:51:28 AM NYSE 24047G203b5r
100 $ 77.75 11:52:27 AM NYSE 24047G203bg2
2 $ 77.73 11:52:31 AM NYSE 24047G203bgs
98 $ 77.73 11:52:31 AM NYSE 24047G203bgu
100 $ 77.76 11:53:09 AM NYSE 24047G203bol
100 $ 77.81 11:53:36 AM NYSE 24047G203bvk
100 $ 77.82 11:54:08 AM NYSE 24047G203c2z
99 $ 77.73 11:54:40 AM NYSE 24047G203car
100 $ 77.71 11:55:03 AM NYSE 24047G203cgo
1 $ 77.71 11:55:03 AM NYSE 24047G203cgq
100 $ 77.69 11:55:49 AM NYSE 24047G203cv0
100 $ 77.64 11:56:23 AM NYSE 24047G203d1e
100 $ 77.63 11:56:54 AM NYSE 24047G203d9d
100 $ 77.73 11:57:44 AM NYSE 24047G203dpg
100 $ 77.76 11:57:52 AM NYSE 24047G203dr2
100 $ 77.85 11:58:16 AM NYSE 24047G203dzc
100 $ 77.85 11:58:55 AM NYSE 24047G203e9p
100 $ 77.83 11:59:23 AM NYSE 24047G203ehu
100 $ 77.80 12:00:02 PM NYSE 24047G203erh
100 $ 77.75 12:00:30 PM NYSE 24047G203eyx
100 $ 77.76 12:01:03 PM NYSE 24047G203faj
100 $ 77.73 12:01:27 PM NYSE 24047G203fe3
38 $ 77.75 12:02:02 PM NYSE 24047G203fuj
19 $ 77.75 12:02:02 PM NYSE 24047G203ful
43 $ 77.75 12:02:02 PM NYSE 24047G203fun
100 $ 77.67 12:02:36 PM NYSE 24047G203g5k
100 $ 77.74 12:04:10 PM NYSE 24047G203gwa
7 $ 77.73 12:05:07 PM NYSE 24047G203h7j
93 $ 77.73 12:05:07 PM NYSE 24047G203h7l
100 $ 77.67 12:05:51 PM NYSE 24047G203hid
100 $ 77.71 12:06:25 PM NYSE 24047G203hqs
100 $ 77.72 12:07:46 PM NYSE 24047G203i8j
100 $ 77.70 12:08:23 PM NYSE 24047G203ilo
100 $ 77.72 12:09:10 PM NYSE 24047G203itz
98 $ 77.70 12:09:51 PM NYSE 24047G203izp
2 $ 77.71 12:10:46 PM NYSE 24047G203j9q
98 $ 77.71 12:10:46 PM NYSE 24047G203j9s
100 $ 77.71 12:10:46 PM NYSE 24047G203j9u
2 $ 77.71 12:10:46 PM NYSE 24047G203j9x
100 $ 77.72 12:11:44 PM NYSE 24047G203jjl
100 $ 77.71 12:11:54 PM NYSE 24047G203jly
100 $ 77.68 12:12:00 PM NYSE 24047G203jnc
100 $ 77.69 12:12:27 PM NYSE 24047G203jsr
59 $ 77.71 12:13:51 PM NYSE 24047G203k8o
100 $ 77.71 12:13:51 PM NYSE 24047G203k8r
41 $ 77.71 12:13:51 PM NYSE 24047G203k8u
100 $ 77.73 12:14:25 PM NYSE 24047G203kde
100 $ 77.72 12:14:42 PM NYSE 24047G203kgm
1 $ 77.68 12:14:59 PM NYSE 24047G203kke
99 $ 77.68 12:15:07 PM NYSE 24047G203kld
100 $ 77.68 12:15:07 PM NYSE 24047G203klf
100 $ 77.68 12:15:10 PM NYSE 24047G203km6
100 $ 77.67 12:16:07 PM NYSE 24047G203kwd
100 $ 77.65 12:16:17 PM NYSE 24047G203kyr
100 $ 77.68 12:16:44 PM NYSE 24047G203l85
100 $ 77.69 12:16:53 PM NYSE 24047G203law
100 $ 77.71 12:17:01 PM NYSE 24047G203lbr
100 $ 77.71 12:17:45 PM NYSE 24047G203lml
100 $ 77.70 12:18:01 PM NYSE 24047G203lpy
37 $ 77.71 12:18:21 PM NYSE 24047G203lsx
100 $ 77.75 12:18:41 PM NYSE 24047G203lwx
63 $ 77.75 12:18:41 PM NYSE 24047G203lwz
100 $ 77.75 12:18:53 PM NYSE 24047G203lz7
100 $ 77.75 12:19:23 PM NYSE 24047G203m3y
100 $ 77.74 12:20:20 PM NYSE 24047G203mpt
100 $ 77.73 12:20:23 PM NYSE 24047G203mre
100 $ 77.69 12:21:38 PM NYSE 24047G203n8v
22 $ 77.71 12:22:02 PM NYSE 24047G203nbs
100 $ 77.71 12:22:27 PM NYSE 24047G203nkx
78 $ 77.71 12:22:27 PM NYSE 24047G203nkz
72 $ 77.70 12:22:57 PM NYSE 24047G203nqo
28 $ 77.70 12:22:57 PM NYSE 24047G203nqq
100 $ 77.73 12:24:07 PM NYSE 24047G203o5z
100 $ 77.76 12:24:36 PM NYSE 24047G203o91
24 $ 77.78 12:26:22 PM NYSE 24047G203onl
68 $ 77.78 12:26:22 PM NYSE 24047G203onn
8 $ 77.78 12:26:22 PM NYSE 24047G203onp
100 $ 77.74 12:26:29 PM NYSE 24047G203oog
100 $ 77.73 12:27:04 PM NYSE 24047G203ot1
100 $ 77.73 12:27:29 PM NYSE 24047G203oxz
100 $ 77.76 12:27:55 PM NYSE 24047G203p2j
100 $ 77.79 12:28:39 PM NYSE 24047G203pa6
100 $ 77.78 12:29:05 PM NYSE 24047G203peh
1 $ 77.81 12:31:05 PM NYSE 24047G203q3t
100 $ 77.83 12:31:29 PM NYSE 24047G203q8f
99 $ 77.83 12:31:29 PM NYSE 24047G203q8h
100 $ 77.81 12:32:47 PM NYSE 24047G203qks
100 $ 77.80 12:32:52 PM NYSE 24047G203qm9
100 $ 77.84 12:33:36 PM NYSE 24047G203qs2
100 $ 77.83 12:34:25 PM NYSE 24047G203qzm
5 $ 77.84 12:34:54 PM NYSE 24047G203r4g
32 $ 77.87 12:35:25 PM NYSE 24047G203ra6
95 $ 77.87 12:35:25 PM NYSE 24047G203ra8
68 $ 77.87 12:35:25 PM NYSE 24047G203raa
100 $ 77.86 12:35:36 PM NYSE 24047G203rc9
100 $ 77.84 12:35:44 PM NYSE 24047G203rdf
100 $ 77.80 12:36:10 PM NYSE 24047G203ri5
100 $ 77.81 12:36:51 PM NYSE 24047G203rqu
99 $ 77.82 12:37:08 PM NYSE 24047G203rtq
1 $ 77.82 12:37:08 PM NYSE 24047G203rtx
100 $ 77.79 12:37:16 PM NYSE 24047G203rwl
100 $ 77.80 12:38:54 PM NYSE 24047G203scl
100 $ 77.83 12:39:49 PM NYSE 24047G203sml
6 $ 77.82 12:41:16 PM NYSE 24047G203t5r
92 $ 77.82 12:41:16 PM NYSE 24047G203t5t
2 $ 77.82 12:41:16 PM NYSE 24047G203t5v
100 $ 77.83 12:41:52 PM NYSE 24047G203tan
99 $ 77.82 12:42:06 PM NYSE 24047G203tbz
1 $ 77.83 12:42:31 PM NYSE 24047G203te8
14 $ 77.83 12:42:31 PM NYSE 24047G203tea
86 $ 77.83 12:42:45 PM NYSE 24047G203tf8
100 $ 77.83 12:42:45 PM NYSE 24047G203tfa
8 $ 77.84 12:43:47 PM NYSE 24047G203tnz
92 $ 77.85 12:43:47 PM NYSE 24047G203to1
100 $ 77.87 12:44:27 PM NYSE 24047G203tts
100 $ 77.85 12:45:49 PM NYSE 24047G203u76
91 $ 77.88 12:46:10 PM NYSE 24047G203ucq
9 $ 77.88 12:46:10 PM NYSE 24047G203ucs
100 $ 77.87 12:46:50 PM NYSE 24047G203ulj
99 $ 77.86 12:48:29 PM NYSE 24047G203uy0
1 $ 77.86 12:48:29 PM NYSE 24047G203uy2
100 $ 77.88 12:49:38 PM NYSE 24047G203v5m
100 $ 77.87 12:50:58 PM NYSE 24047G203vmz
100 $ 77.89 12:52:14 PM NYSE 24047G203w1d
99 $ 77.88 12:53:30 PM NYSE 24047G203wci
1 $ 77.88 12:53:30 PM NYSE 24047G203wck
100 $ 77.90 12:54:34 PM NYSE 24047G203wmr
100 $ 77.91 12:55:01 PM NYSE 24047G203wrq
100 $ 77.88 12:55:33 PM NYSE 24047G203wyh
10 $ 77.90 12:55:51 PM NYSE 24047G203x1k
100 $ 77.90 12:56:19 PM NYSE 24047G203x5t
90 $ 77.90 12:56:19 PM NYSE 24047G203x5v
100 $ 77.88 12:56:48 PM NYSE 24047G203x8u
100 $ 77.88 12:58:02 PM NYSE 24047G203xln
100 $ 77.86 12:58:37 PM NYSE 24047G203xqj
100 $ 77.83 12:59:00 PM NYSE 24047G203xt5
32 $ 77.86 13:00:01 PM NYSE 24047G203y2i
68 $ 77.86 13:00:01 PM NYSE 24047G203y2k
100 $ 77.80 13:00:44 PM NYSE 24047G203y7r
100 $ 77.80 13:01:16 PM NYSE 24047G203yfp
100 $ 77.70 13:02:09 PM NYSE 24047G203yne
10 $ 77.65 13:03:04 PM NYSE 24047G203yy1
51 $ 77.65 13:03:08 PM NYSE 24047G203yyr
39 $ 77.64 13:03:19 PM NYSE 24047G203z0k
100 $ 77.58 13:03:57 PM NYSE 24047G203z8b
100 $ 77.57 13:04:45 PM NYSE 24047G203zgd
100 $ 77.49 13:05:34 PM NYSE 24047G203zrb
100 $ 77.56 13:07:59 PM NYSE 24047G2040b9
100 $ 77.65 13:08:53 PM NYSE 24047G2040o4
100 $ 77.65 13:09:17 PM NYSE 24047G2040rf
100 $ 77.66 13:10:16 PM NYSE 24047G204104
100 $ 77.69 13:11:10 PM NYSE 24047G2041at
100 $ 77.67 13:12:01 PM NYSE 24047G2041j5
55 $ 77.68 13:13:21 PM NYSE 24047G2041x8
45 $ 77.68 13:13:21 PM NYSE 24047G2041xa
100 $ 77.70 13:14:20 PM NYSE 24047G204262
100 $ 77.70 13:14:40 PM NYSE 24047G204289
3 $ 77.68 13:15:10 PM NYSE 24047G2042c5
97 $ 77.68 13:15:10 PM NYSE 24047G2042c7
100 $ 77.72 13:15:56 PM NYSE 24047G2042ix
100 $ 77.68 13:16:37 PM NYSE 24047G2042qb
100 $ 77.69 13:17:31 PM NYSE 24047G20431o
9 $ 77.61 13:18:20 PM NYSE 24047G204377
91 $ 77.61 13:19:01 PM NYSE 24047G2043ce
8 $ 77.61 13:19:01 PM NYSE 24047G2043cg
92 $ 77.61 13:19:01 PM NYSE 24047G2043ci
13 $ 77.71 13:20:27 PM NYSE 24047G2043up
21 $ 77.71 13:20:27 PM NYSE 24047G2043ur
9 $ 77.71 13:20:27 PM NYSE 24047G2043ut
100 $ 77.71 13:20:35 PM NYSE 24047G2043vx
57 $ 77.71 13:20:35 PM NYSE 24047G2043vz
100 $ 77.73 13:22:10 PM NYSE 24047G2044i4
100 $ 77.80 13:23:16 PM NYSE 24047G2044we
100 $ 77.83 13:24:08 PM NYSE 24047G2045e8
100 $ 77.83 13:24:48 PM NYSE 24047G2045kp
100 $ 77.84 13:25:47 PM NYSE 24047G2045vi
100 $ 77.85 13:26:22 PM NYSE 24047G20462m
19 $ 77.77 13:27:06 PM NYSE 24047G20467s
81 $ 77.73 13:27:24 PM NYSE 24047G20469h
100 $ 77.73 13:27:24 PM NYSE 24047G20469j
26 $ 77.79 13:29:30 PM NYSE 24047G204710
74 $ 77.79 13:29:30 PM NYSE 24047G204712
100 $ 77.77 13:30:16 PM NYSE 24047G2047b9
100 $ 77.76 13:31:07 PM NYSE 24047G2047jd
100 $ 77.73 13:31:48 PM NYSE 24047G2047pa
100 $ 77.76 13:32:45 PM NYSE 24047G2047yi
100 $ 77.76 13:33:08 PM NYSE 24047G20483k
8 $ 77.80 13:35:44 PM NYSE 24047G2048s8
6 $ 77.81 13:36:18 PM NYSE 24047G2048z6
92 $ 77.81 13:36:18 PM NYSE 24047G2048z8
100 $ 77.82 13:36:52 PM NYSE 24047G20494u
94 $ 77.82 13:36:52 PM NYSE 24047G20494w
100 $ 77.81 13:37:09 PM NYSE 24047G204990
100 $ 77.88 13:39:53 PM NYSE 24047G204a2a
100 $ 77.84 13:40:10 PM NYSE 24047G204a52
100 $ 77.83 13:40:41 PM NYSE 24047G204a9j
100 $ 77.83 13:41:09 PM NYSE 24047G204agm
7 $ 77.80 13:42:21 PM NYSE 24047G204arh
93 $ 77.82 13:43:31 PM NYSE 24047G204b3x
100 $ 77.82 13:43:31 PM NYSE 24047G204b3z
87 $ 77.82 13:43:43 PM NYSE 24047G204b4z
13 $ 77.86 13:44:56 PM NYSE 24047G204bgo
100 $ 77.86 13:44:56 PM NYSE 24047G204bgq
100 $ 77.87 13:45:25 PM NYSE 24047G204bl4
88 $ 77.90 13:46:49 PM NYSE 24047G204bzx
12 $ 77.91 13:47:02 PM NYSE 24047G204c5h
92 $ 77.91 13:47:02 PM NYSE 24047G204c5j
8 $ 77.91 13:47:02 PM NYSE 24047G204c5f
100 $ 77.92 13:47:30 PM NYSE 24047G204c9e
74 $ 77.92 13:48:25 PM NYSE 24047G204chf
26 $ 77.92 13:48:25 PM NYSE 24047G204chh
100 $ 77.95 13:48:30 PM NYSE 24047G204cjf
65 $ 77.96 13:49:01 PM NYSE 24047G204cod
35 $ 77.96 13:49:01 PM NYSE 24047G204cof
100 $ 77.94 13:49:48 PM NYSE 24047G204cus
100 $ 77.92 13:49:54 PM NYSE 24047G204cwl
100 $ 77.93 13:51:16 PM NYSE 24047G204de7
45 $ 77.92 13:52:17 PM NYSE 24047G204dmu
55 $ 77.92 13:52:17 PM NYSE 24047G204dmw
100 $ 77.89 13:53:07 PM NYSE 24047G204dwf
100 $ 77.87 13:53:14 PM NYSE 24047G204dxa
100 $ 77.86 13:53:33 PM NYSE 24047G204dzw
100 $ 77.85 13:53:44 PM NYSE 24047G204e1t
25 $ 77.83 13:53:55 PM NYSE 24047G204e49
75 $ 77.82 13:54:01 PM NYSE 24047G204e4s
100 $ 77.80 13:54:38 PM NYSE 24047G204ec0
1 $ 77.80 13:55:22 PM NYSE 24047G204el2
99 $ 77.80 13:55:22 PM NYSE 24047G204el4
100 $ 77.82 13:56:10 PM NYSE 24047G204er4
100 $ 77.79 13:56:23 PM NYSE 24047G204esq
100 $ 77.79 13:56:49 PM NYSE 24047G204ew3
100 $ 77.77 13:57:54 PM NYSE 24047G204f34
100 $ 77.79 13:58:22 PM NYSE 24047G204f7k
100 $ 77.82 13:58:37 PM NYSE 24047G204fc5
100 $ 77.78 13:59:05 PM NYSE 24047G204fgf
3 $ 77.79 13:59:58 PM NYSE 24047G204fnb
100 $ 77.83 14:00:04 PM NYSE 24047G204fo8
97 $ 77.83 14:00:04 PM NYSE 24047G204foa
100 $ 77.80 14:00:50 PM NYSE 24047G204fwx
100 $ 77.81 14:01:44 PM NYSE 24047G204g6g
100 $ 77.85 14:01:54 PM NYSE 24047G204g7j
100 $ 77.85 14:02:26 PM NYSE 24047G204gdd
100 $ 77.86 14:03:07 PM NYSE 24047G204goi
88 $ 77.89 14:03:39 PM NYSE 24047G204gt5
12 $ 77.89 14:03:39 PM NYSE 24047G204gt7
100 $ 77.84 14:04:50 PM NYSE 24047G204h6a
100 $ 77.87 14:05:00 PM NYSE 24047G204h9t
100 $ 77.88 14:05:35 PM NYSE 24047G204hfr
100 $ 77.92 14:07:10 PM NYSE 24047G204hxw
100 $ 77.91 14:07:16 PM NYSE 24047G204hyw
100 $ 77.88 14:07:23 PM NYSE 24047G204i01
100 $ 77.87 14:07:57 PM NYSE 24047G204i59
100 $ 77.92 14:09:23 PM NYSE 24047G204ik9
100 $ 77.91 14:09:30 PM NYSE 24047G204ila
100 $ 77.88 14:10:39 PM NYSE 24047G204ivp
100 $ 77.88 14:11:15 PM NYSE 24047G204j0v
100 $ 77.86 14:11:34 PM NYSE 24047G204j3u
12 $ 77.88 14:13:03 PM NYSE 24047G204jku
88 $ 77.87 14:13:26 PM NYSE 24047G204jno
100 $ 77.87 14:13:26 PM NYSE 24047G204jnq
100 $ 77.86 14:13:50 PM NYSE 24047G204jrn
100 $ 77.89 14:14:26 PM NYSE 24047G204jxr
100 $ 77.92 14:14:36 PM NYSE 24047G204jyg
99 $ 77.92 14:15:00 PM NYSE 24047G204k0p
1 $ 77.92 14:15:00 PM NYSE 24047G204k0r
100 $ 77.92 14:15:30 PM NYSE 24047G204k54
99 $ 77.88 14:15:45 PM NYSE 24047G204k78
1 $ 77.87 14:15:55 PM NYSE 24047G204k81
98 $ 77.87 14:15:55 PM NYSE 24047G204k83
2 $ 77.87 14:16:30 PM NYSE 24047G204keu
67 $ 77.87 14:16:30 PM NYSE 24047G204kew
10 $ 77.87 14:16:30 PM NYSE 24047G204key
23 $ 77.89 14:16:44 PM NYSE 24047G204kih
99 $ 77.88 14:16:59 PM NYSE 24047G204kmu
1 $ 77.88 14:16:59 PM NYSE 24047G204kmw
100 $ 77.88 14:17:49 PM NYSE 24047G204kuk
100 $ 77.85 14:18:11 PM NYSE 24047G204kyd
99 $ 77.84 14:18:40 PM NYSE 24047G204l2j
1 $ 77.82 14:19:35 PM NYSE 24047G204lce
100 $ 77.82 14:20:13 PM NYSE 24047G204lgw
100 $ 77.81 14:20:47 PM NYSE 24047G204lnb
100 $ 77.81 14:21:05 PM NYSE 24047G204lst
100 $ 77.80 14:21:27 PM NYSE 24047G204lxd
100 $ 77.85 14:22:28 PM NYSE 24047G204m76
100 $ 77.82 14:22:48 PM NYSE 24047G204mfk
57 $ 77.79 14:23:04 PM NYSE 24047G204mhr
7 $ 77.78 14:23:25 PM NYSE 24047G204mkd
36 $ 77.81 14:23:51 PM NYSE 24047G204mnz
100 $ 77.81 14:23:51 PM NYSE 24047G204mo2
99 $ 77.79 14:24:00 PM NYSE 24047G204mp4
1 $ 77.83 14:24:56 PM NYSE 24047G204mxy
95 $ 77.83 14:24:56 PM NYSE 24047G204my0
100 $ 77.85 14:25:37 PM NYSE 24047G204n9z
5 $ 77.85 14:25:37 PM NYSE 24047G204na1
100 $ 77.85 14:26:04 PM NYSE 24047G204nfj
100 $ 77.83 14:26:42 PM NYSE 24047G204nm8
100 $ 77.83 14:27:20 PM NYSE 24047G204nwa
100 $ 77.83 14:28:06 PM NYSE 24047G204o69
100 $ 77.81 14:28:37 PM NYSE 24047G204ocp
100 $ 77.81 14:29:44 PM NYSE 24047G204oms
84 $ 77.80 14:29:59 PM NYSE 24047G204ooe
16 $ 77.85 14:30:28 PM NYSE 24047G204ovn
84 $ 77.85 14:30:29 PM NYSE 24047G204ovp
16 $ 77.85 14:30:37 PM NYSE 24047G204oxw
100 $ 77.85 14:30:37 PM NYSE 24047G204oxy
100 $ 77.88 14:31:05 PM NYSE 24047G204pb0
100 $ 77.88 14:31:30 PM NYSE 24047G204pi8
100 $ 77.88 14:32:10 PM NYSE 24047G204pp8
28 $ 77.91 14:32:56 PM NYSE 24047G204pvi
72 $ 77.91 14:32:58 PM NYSE 24047G204pvw
100 $ 77.90 14:33:10 PM NYSE 24047G204pyw
57 $ 77.85 14:33:30 PM NYSE 24047G204q5l
43 $ 77.83 14:33:30 PM NYSE 24047G204q5y
100 $ 77.81 14:34:34 PM NYSE 24047G204qj3
100 $ 77.84 14:35:03 PM NYSE 24047G204qpd
5 $ 77.83 14:35:26 PM NYSE 24047G204qyc
5 $ 77.83 14:35:31 PM NYSE 24047G204qz8
100 $ 77.84 14:35:54 PM NYSE 24047G204r1i
90 $ 77.84 14:35:54 PM NYSE 24047G204r1k
100 $ 77.82 14:36:06 PM NYSE 24047G204r5l
100 $ 77.74 14:37:18 PM NYSE 24047G204rmg
100 $ 77.78 14:38:00 PM NYSE 24047G204rsr
100 $ 77.76 14:38:18 PM NYSE 24047G204rx6
100 $ 77.76 14:38:23 PM NYSE 24047G204rxf
100 $ 77.72 14:40:15 PM NYSE 24047G204sdh
100 $ 77.76 14:41:05 PM NYSE 24047G204snx
100 $ 77.75 14:41:46 PM NYSE 24047G204stp
100 $ 77.75 14:42:20 PM NYSE 24047G204t08
100 $ 77.76 14:43:01 PM NYSE 24047G204t5u
100 $ 77.80 14:43:31 PM NYSE 24047G204taz
100 $ 77.79 14:43:55 PM NYSE 24047G204tck
100 $ 77.79 14:45:12 PM NYSE 24047G204tp1
100 $ 77.78 14:45:22 PM NYSE 24047G204tra
100 $ 77.76 14:45:26 PM NYSE 24047G204ts2
100 $ 77.75 14:45:52 PM NYSE 24047G204u0i
100 $ 77.71 14:46:03 PM NYSE 24047G204u6w
20 $ 77.66 14:46:19 PM NYSE 24047G204uap
80 $ 77.65 14:46:26 PM NYSE 24047G204udz
100 $ 77.65 14:46:26 PM NYSE 24047G204ue1
100 $ 77.65 14:46:38 PM NYSE 24047G204uga
100 $ 77.64 14:47:06 PM NYSE 24047G204ujg
100 $ 77.65 14:47:25 PM NYSE 24047G204unx
100 $ 77.67 14:47:32 PM NYSE 24047G204uop
100 $ 77.65 14:47:43 PM NYSE 24047G204utp
100 $ 77.65 14:47:55 PM NYSE 24047G204uxw
100 $ 77.65 14:47:57 PM NYSE 24047G204uyr
100 $ 77.71 14:48:50 PM NYSE 24047G204vd7
100 $ 77.65 14:49:00 PM NYSE 24047G204ved
100 $ 77.65 14:50:02 PM NYSE 24047G204vlb
99 $ 77.65 14:50:21 PM NYSE 24047G204vni
1 $ 77.64 14:50:22 PM NYSE 24047G204vnk
100 $ 77.65 14:51:06 PM NYSE 24047G204vzm
100 $ 77.66 14:51:35 PM NYSE 24047G204w3y
99 $ 77.63 14:51:44 PM NYSE 24047G204w4x
1 $ 77.63 14:51:54 PM NYSE 24047G204w59
100 $ 77.63 14:51:54 PM NYSE 24047G204w5b
100 $ 77.62 14:52:19 PM NYSE 24047G204was
100 $ 77.62 14:53:17 PM NYSE 24047G204wqz
47 $ 77.62 14:53:33 PM NYSE 24047G204wth
21 $ 77.62 14:53:41 PM NYSE 24047G204wuu
53 $ 77.62 14:53:41 PM NYSE 24047G204wuw
79 $ 77.62 14:53:41 PM NYSE 24047G204wuz
100 $ 77.63 14:54:02 PM NYSE 24047G204x0g
100 $ 77.66 14:54:35 PM NYSE 24047G204xcp
100 $ 77.65 14:55:04 PM NYSE 24047G204xfx
69 $ 77.67 14:55:13 PM NYSE 24047G204xhu
31 $ 77.69 14:56:02 PM NYSE 24047G204xnf
10 $ 77.69 14:56:02 PM NYSE 24047G204xnh
56 $ 77.69 14:56:02 PM NYSE 24047G204xnj
34 $ 77.69 14:56:02 PM NYSE 24047G204xnl
100 $ 77.67 14:56:13 PM NYSE 24047G204xqv
100 $ 77.67 14:56:34 PM NYSE 24047G204xu2
100 $ 77.71 14:57:36 PM NYSE 24047G204y5p
56 $ 77.70 14:57:42 PM NYSE 24047G204y74
44 $ 77.70 14:57:42 PM NYSE 24047G204y76
100 $ 77.68 14:58:11 PM NYSE 24047G204yfr
100 $ 77.69 14:59:40 PM NYSE 24047G204z4p
100 $ 77.73 15:00:12 PM NYSE 24047G204zep
100 $ 77.72 15:00:40 PM NYSE 24047G204zmj
100 $ 77.75 15:00:51 PM NYSE 24047G204ztf
100 $ 77.75 15:01:04 PM NYSE 24047G204zx7
100 $ 77.76 15:01:39 PM NYSE 24047G20507o
99 $ 77.74 15:02:11 PM NYSE 24047G2050dw
1 $ 77.74 15:02:29 PM NYSE 24047G2050gj
2 $ 77.74 15:02:29 PM NYSE 24047G2050gl
98 $ 77.74 15:02:32 PM NYSE 24047G2050hl
100 $ 77.74 15:02:32 PM NYSE 24047G2050hn
100 $ 77.75 15:02:51 PM NYSE 24047G2050m2
100 $ 77.75 15:03:22 PM NYSE 24047G2050rd
100 $ 77.75 15:03:58 PM NYSE 24047G2050ye
100 $ 77.74 15:04:05 PM NYSE 24047G20510r
100 $ 77.74 15:04:28 PM NYSE 24047G20514n
100 $ 77.73 15:04:41 PM NYSE 24047G2051ca
100 $ 77.70 15:04:59 PM NYSE 24047G2051f0
100 $ 77.68 15:05:41 PM NYSE 24047G2051mh
99 $ 77.68 15:05:51 PM NYSE 24047G2051od
1 $ 77.68 15:05:51 PM NYSE 24047G2051of
100 $ 77.67 15:06:02 PM NYSE 24047G2051q8
100 $ 77.71 15:06:48 PM NYSE 24047G2051zr
100 $ 77.71 15:07:02 PM NYSE 24047G20521o
76 $ 77.78 15:09:08 PM NYSE 24047G2052o2
24 $ 77.78 15:09:09 PM NYSE 24047G2052oc
100 $ 77.77 15:09:29 PM NYSE 24047G2052u9
100 $ 77.82 15:10:48 PM NYSE 24047G20539d
100 $ 77.81 15:10:56 PM NYSE 24047G2053ar
100 $ 77.76 15:11:05 PM NYSE 24047G2053er
100 $ 77.81 15:11:48 PM NYSE 24047G2053qh
100 $ 77.78 15:12:11 PM NYSE 24047G2053vj
100 $ 77.79 15:12:54 PM NYSE 24047G20543v
25 $ 77.81 15:13:10 PM NYSE 24047G20546l
75 $ 77.82 15:13:17 PM NYSE 24047G20548j
100 $ 77.81 15:13:41 PM NYSE 24047G2054dr
68 $ 77.83 15:14:01 PM NYSE 24047G2054i2
32 $ 77.83 15:14:07 PM NYSE 24047G2054jb
20 $ 77.83 15:14:58 PM NYSE 24047G2054sc
80 $ 77.83 15:14:59 PM NYSE 24047G2054se
46 $ 77.83 15:15:02 PM NYSE 24047G2054t5
54 $ 77.83 15:15:08 PM NYSE 24047G2054vm
100 $ 77.84 15:15:44 PM NYSE 24047G20553o
100 $ 77.82 15:15:57 PM NYSE 24047G20556j
100 $ 77.81 15:16:25 PM NYSE 24047G2055dn
100 $ 77.84 15:16:45 PM NYSE 24047G2055h1
100 $ 77.86 15:17:30 PM NYSE 24047G2055rh
100 $ 77.83 15:17:48 PM NYSE 24047G2055ux
91 $ 77.83 15:18:24 PM NYSE 24047G205619
9 $ 77.83 15:18:24 PM NYSE 24047G205617
100 $ 77.85 15:19:34 PM NYSE 24047G2056cm
100 $ 77.85 15:19:34 PM NYSE 24047G2056co
100 $ 77.88 15:20:01 PM NYSE 24047G2056g2
100 $ 77.85 15:20:17 PM NYSE 24047G2056jg
100 $ 77.82 15:21:23 PM NYSE 24047G20572a
100 $ 77.83 15:21:43 PM NYSE 24047G205753
97 $ 77.78 15:22:11 PM NYSE 24047G2057bf
3 $ 77.78 15:22:11 PM NYSE 24047G2057bh
100 $ 77.78 15:22:28 PM NYSE 24047G2057g2
100 $ 77.78 15:23:21 PM NYSE 24047G2057ux
100 $ 77.78 15:23:44 PM NYSE 24047G2057yc
100 $ 77.77 15:24:34 PM NYSE 24047G20588p
100 $ 77.77 15:24:34 PM NYSE 24047G20588t
100 $ 77.77 15:25:00 PM NYSE 24047G2058d9
100 $ 77.74 15:25:14 PM NYSE 24047G2058es
100 $ 77.73 15:26:03 PM NYSE 24047G2058lw
100 $ 77.71 15:26:31 PM NYSE 24047G2058tj
67 $ 77.72 15:26:47 PM NYSE 24047G2058vv
33 $ 77.72 15:26:47 PM NYSE 24047G2058w3
100 $ 77.70 15:27:17 PM NYSE 24047G20594n
100 $ 77.72 15:28:02 PM NYSE 24047G2059at
100 $ 77.69 15:28:15 PM NYSE 24047G2059c6
26 $ 77.68 15:28:55 PM NYSE 24047G2059jt
74 $ 77.68 15:28:55 PM NYSE 24047G2059jv
100 $ 77.70 15:29:50 PM NYSE 24047G2059u9
27 $ 77.70 15:29:50 PM NYSE 24047G2059ub
73 $ 77.69 15:29:50 PM NYSE 24047G2059ud
100 $ 77.66 15:30:11 PM NYSE 24047G205a0p
100 $ 77.69 15:30:37 PM NYSE 24047G205aa5
100 $ 77.70 15:30:49 PM NYSE 24047G205ac8
6 $ 77.69 15:31:11 PM NYSE 24047G205ajd
94 $ 77.69 15:31:11 PM NYSE 24047G205ajf
100 $ 77.69 15:31:54 PM NYSE 24047G205asf
100 $ 77.69 15:31:54 PM NYSE 24047G205asd
55 $ 77.71 15:32:24 PM NYSE 24047G205b4l
100 $ 77.71 15:32:24 PM NYSE 24047G205b4n
45 $ 77.70 15:32:28 PM NYSE 24047G205b6e
22 $ 77.67 15:33:10 PM NYSE 24047G205bo0
78 $ 77.67 15:33:10 PM NYSE 24047G205bo2
100 $ 77.67 15:33:10 PM NYSE 24047G205bo4
100 $ 77.665 15:33:10 PM NYSE 24047G205bo6
100 $ 77.67 15:33:20 PM NYSE 24047G205bov
100 $ 77.66 15:33:51 PM NYSE 24047G205bvm
100 $ 77.67 15:34:25 PM NYSE 24047G205c0t
100 $ 77.65 15:34:37 PM NYSE 24047G205c2l
100 $ 77.64 15:35:25 PM NYSE 24047G205cj3
100 $ 77.64 15:35:25 PM NYSE 24047G205cj5
100 $ 77.62 15:35:35 PM NYSE 24047G205cl3
60 $ 77.61 15:36:02 PM NYSE 24047G205cyk
1 $ 77.61 15:36:02 PM NYSE 24047G205cym
39 $ 77.61 15:36:02 PM NYSE 24047G205cyo
100 $ 77.61 15:36:35 PM NYSE 24047G205d65
100 $ 77.60 15:36:37 PM NYSE 24047G205d6e
100 $ 77.60 15:36:37 PM NYSE 24047G205d6g
100 $ 77.59 15:37:04 PM NYSE 24047G205ddu
100 $ 77.62 15:38:09 PM NYSE 24047G205drv
100 $ 77.62 15:38:09 PM NYSE 24047G205drx
100 $ 77.62 15:38:09 PM NYSE 24047G205drz
75 $ 77.62 15:38:21 PM NYSE 24047G205duo
25 $ 77.62 15:38:21 PM NYSE 24047G205duq
100 $ 77.61 15:39:13 PM NYSE 24047G205e67
100 $ 77.60 15:39:19 PM NYSE 24047G205eah
100 $ 77.60 15:39:19 PM NYSE 24047G205eaj
18 $ 77.60 15:39:25 PM NYSE 24047G205ek8
100 $ 77.60 15:39:41 PM NYSE 24047G205enh
82 $ 77.60 15:39:41 PM NYSE 24047G205enj
100 $ 77.57 15:40:16 PM NYSE 24047G205f7e
54 $ 77.55 15:40:28 PM NYSE 24047G205fg1
46 $ 77.54 15:40:28 PM NYSE 24047G205fg3
100 $ 77.54 15:40:39 PM NYSE 24047G205fjw
100 $ 77.56 15:40:57 PM NYSE 24047G205foq
100 $ 77.59 15:41:15 PM NYSE 24047G205ftq
100 $ 77.60 15:41:44 PM NYSE 24047G205g0o
100 $ 77.56 15:41:59 PM NYSE 24047G205g4b
100 $ 77.58 15:42:17 PM NYSE 24047G205g8z
100 $ 77.58 15:42:53 PM NYSE 24047G205gut
1 $ 77.56 15:43:10 PM NYSE 24047G205hah
99 $ 77.56 15:43:10 PM NYSE 24047G205haj
100 $ 77.56 15:43:24 PM NYSE 24047G205hew
100 $ 77.57 15:43:44 PM NYSE 24047G205hnx
29 $ 77.57 15:44:05 PM NYSE 24047G205hue
69 $ 77.59 15:44:18 PM NYSE 24047G205hx1
2 $ 77.59 15:44:18 PM NYSE 24047G205hx3
50 $ 77.58 15:44:54 PM NYSE 24047G205i84
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 POSQKCBDCBKKKBDRecent 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