REG - CRH PLC - Transaction in Own Shares
21/02/2024 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:20240221:nRSU9270Da&default-theme=true
RNS Number : 9270D CRH PLC 21 February 2024
21(st) February 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 20(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
83,994 $77.7334 $78.50 $77.20 See attached schedule
The redemptions form part of CRH's intention to buy back ordinary shares of up
to $300,000,000 in the period to February 28, 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 690,188,878 ordinary shares in issue (excluding
treasury shares). CRH will also hold 41,198,830 of its ordinary shares in
treasury, which represents 5.633% 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 20 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: 20(th) February 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $77.7334 83,994
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 $ 78.50 09:30:02 AM NYSE 24051G200l30
100 $ 78.44 09:30:29 AM NYSE 24051G200nd4
19 $ 78.34 09:30:33 AM NYSE 24051G200nfd
81 $ 78.34 09:30:33 AM NYSE 24051G200nfh
100 $ 78.34 09:30:49 AM NYSE 24051G200nxc
100 $ 78.35 09:30:51 AM NYSE 24051G200o08
100 $ 78.20 09:31:08 AM NYSE 24051G200oq0
100 $ 78.12 09:31:20 AM NYSE 24051G200pc3
100 $ 78.12 09:31:20 AM NYSE 24051G200pc5
100 $ 78.15 09:31:45 AM NYSE 24051G200qhr
100 $ 78.14 09:31:55 AM NYSE 24051G200qvn
100 $ 78.14 09:31:55 AM NYSE 24051G200qvp
100 $ 78.135 09:31:55 AM NYSE 24051G200qvr
15 $ 78.15 09:32:31 AM NYSE 24051G200s4j
85 $ 78.15 09:32:31 AM NYSE 24051G200s4l
100 $ 78.11 09:32:56 AM NYSE 24051G200t1f
100 $ 78.11 09:32:56 AM NYSE 24051G200t1h
100 $ 78.11 09:32:56 AM NYSE 24051G200t1j
100 $ 78.105 09:32:56 AM NYSE 24051G200t1l
100 $ 78.08 09:33:11 AM NYSE 24051G200te8
100 $ 78.03 09:33:26 AM NYSE 24051G200tmk
100 $ 78.00 09:33:48 AM NYSE 24051G200tyn
100 $ 78.00 09:33:48 AM NYSE 24051G200typ
100 $ 77.97 09:34:06 AM NYSE 24051G200ucm
100 $ 77.97 09:34:07 AM NYSE 24051G200uco
100 $ 77.97 09:34:37 AM NYSE 24051G200ury
100 $ 77.97 09:34:37 AM NYSE 24051G200us0
100 $ 77.97 09:34:43 AM NYSE 24051G200uwx
100 $ 77.93 09:35:04 AM NYSE 24051G200vez
100 $ 77.93 09:35:04 AM NYSE 24051G200vf1
100 $ 77.98 09:35:25 AM NYSE 24051G200vst
100 $ 77.98 09:35:25 AM NYSE 24051G200vsv
100 $ 77.92 09:35:27 AM NYSE 24051G200vtp
100 $ 77.90 09:35:44 AM NYSE 24051G200w0x
100 $ 77.88 09:36:03 AM NYSE 24051G200we7
100 $ 77.88 09:36:03 AM NYSE 24051G200we9
70 $ 78.04 09:36:19 AM NYSE 24051G200wns
32 $ 78.06 09:36:23 AM NYSE 24051G200wp8
30 $ 78.06 09:36:23 AM NYSE 24051G200wpa
68 $ 78.06 09:36:33 AM NYSE 24051G200wvj
19 $ 78.06 09:36:33 AM NYSE 24051G200wvl
81 $ 78.09 09:36:45 AM NYSE 24051G200x1v
100 $ 78.09 09:36:45 AM NYSE 24051G200x1x
100 $ 78.06 09:36:53 AM NYSE 24051G200x83
100 $ 78.07 09:37:03 AM NYSE 24051G200xgu
100 $ 78.07 09:37:17 AM NYSE 24051G200xmd
94 $ 78.04 09:37:44 AM NYSE 24051G200xxz
90 $ 78.04 09:38:00 AM NYSE 24051G200y5c
6 $ 78.04 09:38:00 AM NYSE 24051G200y5e
100 $ 78.04 09:38:00 AM NYSE 24051G200y5g
10 $ 78.04 09:38:00 AM NYSE 24051G200y5i
100 $ 78.04 09:38:00 AM NYSE 24051G200y5k
100 $ 77.99 09:38:08 AM NYSE 24051G200yd8
100 $ 78.00 09:38:36 AM NYSE 24051G200yqv
100 $ 78.00 09:38:36 AM NYSE 24051G200yqx
100 $ 77.97 09:38:39 AM NYSE 24051G200yuz
41 $ 77.91 09:39:02 AM NYSE 24051G200zbh
36 $ 77.90 09:39:02 AM NYSE 24051G200zbj
100 $ 77.89 09:39:02 AM NYSE 24051G200zc8
23 $ 77.89 09:39:02 AM NYSE 24051G200zca
100 $ 77.92 09:39:30 AM NYSE 24051G200zu9
22 $ 77.92 09:39:30 AM NYSE 24051G200zub
72 $ 77.90 09:39:30 AM NYSE 24051G200zuj
6 $ 77.90 09:39:30 AM NYSE 24051G200zul
100 $ 77.92 09:39:38 AM NYSE 24051G200zxw
100 $ 77.92 09:39:38 AM NYSE 24051G200zxy
100 $ 77.82 09:40:14 AM NYSE 24051G2010so
52 $ 77.82 09:40:14 AM NYSE 24051G2010sq
48 $ 77.81 09:40:25 AM NYSE 24051G2010xb
100 $ 77.81 09:40:25 AM NYSE 24051G2010xd
100 $ 77.81 09:40:25 AM NYSE 24051G2010xf
100 $ 77.73 09:40:36 AM NYSE 24051G20117c
100 $ 77.74 09:40:44 AM NYSE 24051G2011bo
100 $ 77.72 09:40:49 AM NYSE 24051G2011h4
100 $ 77.65 09:41:03 AM NYSE 24051G2011q8
94 $ 77.65 09:41:03 AM NYSE 24051G2011qa
6 $ 77.62 09:41:08 AM NYSE 24051G2011tr
100 $ 77.62 09:41:21 AM NYSE 24051G201272
100 $ 77.58 09:41:28 AM NYSE 24051G2012cl
100 $ 77.61 09:41:39 AM NYSE 24051G2012r1
100 $ 77.61 09:41:59 AM NYSE 24051G20133e
100 $ 77.60 09:42:14 AM NYSE 24051G2013c0
100 $ 77.60 09:42:14 AM NYSE 24051G2013c2
99 $ 77.62 09:42:21 AM NYSE 24051G2013hl
1 $ 77.62 09:42:21 AM NYSE 24051G2013hn
100 $ 77.54 09:42:27 AM NYSE 24051G2013jo
100 $ 77.56 09:43:01 AM NYSE 24051G20145f
100 $ 77.56 09:43:01 AM NYSE 24051G20145h
100 $ 77.60 09:43:30 AM NYSE 24051G2014lk
100 $ 77.60 09:43:30 AM NYSE 24051G2014lo
100 $ 77.60 09:43:30 AM NYSE 24051G2014lq
100 $ 77.60 09:43:30 AM NYSE 24051G2014ls
100 $ 77.59 09:43:38 AM NYSE 24051G2014pn
7 $ 77.56 09:44:09 AM NYSE 24051G20155p
100 $ 77.56 09:44:09 AM NYSE 24051G20155s
93 $ 77.56 09:44:09 AM NYSE 24051G20155v
25 $ 77.59 09:44:15 AM NYSE 24051G2015al
75 $ 77.64 09:44:36 AM NYSE 24051G2015hg
100 $ 77.64 09:44:36 AM NYSE 24051G2015hi
1 $ 77.68 09:44:57 AM NYSE 24051G2015rq
100 $ 77.72 09:45:05 AM NYSE 24051G2015vq
99 $ 77.72 09:45:05 AM NYSE 24051G2015vs
100 $ 77.74 09:45:13 AM NYSE 24051G2015yt
100 $ 77.66 09:45:23 AM NYSE 24051G20162a
100 $ 77.72 09:46:02 AM NYSE 24051G2016h7
100 $ 77.72 09:46:02 AM NYSE 24051G2016h9
100 $ 77.75 09:46:23 AM NYSE 24051G2016qb
100 $ 77.72 09:46:30 AM NYSE 24051G2016sk
100 $ 77.76 09:47:46 AM NYSE 24051G2017u2
100 $ 77.76 09:47:46 AM NYSE 24051G2017u4
81 $ 77.76 09:47:46 AM NYSE 24051G2017u6
100 $ 77.76 09:47:46 AM NYSE 24051G2017u8
100 $ 77.76 09:47:46 AM NYSE 24051G2017ua
19 $ 77.76 09:47:46 AM NYSE 24051G2017uc
57 $ 77.74 09:48:10 AM NYSE 24051G2017yq
100 $ 77.74 09:48:11 AM NYSE 24051G2017z4
43 $ 77.74 09:48:11 AM NYSE 24051G2017z6
1 $ 77.70 09:48:25 AM NYSE 24051G20185e
99 $ 77.69 09:48:25 AM NYSE 24051G20185g
100 $ 77.64 09:48:39 AM NYSE 24051G20189d
100 $ 77.65 09:48:46 AM NYSE 24051G2018bl
85 $ 77.70 09:49:33 AM NYSE 24051G2018sw
100 $ 77.70 09:49:44 AM NYSE 24051G2018wf
15 $ 77.70 09:49:44 AM NYSE 24051G2018wh
100 $ 77.70 09:49:44 AM NYSE 24051G2018wj
100 $ 77.79 09:50:19 AM NYSE 24051G2019fc
100 $ 77.79 09:50:19 AM NYSE 24051G2019fe
100 $ 77.80 09:50:33 AM NYSE 24051G2019lf
100 $ 77.76 09:50:44 AM NYSE 24051G2019pd
100 $ 77.73 09:51:04 AM NYSE 24051G2019y0
39 $ 77.70 09:51:38 AM NYSE 24051G201ank
100 $ 77.70 09:51:38 AM NYSE 24051G201anm
61 $ 77.70 09:51:38 AM NYSE 24051G201ano
100 $ 77.70 09:52:05 AM NYSE 24051G201ax5
100 $ 77.70 09:52:05 AM NYSE 24051G201ax7
100 $ 77.68 09:52:37 AM NYSE 24051G201b9s
100 $ 77.68 09:52:37 AM NYSE 24051G201b9u
100 $ 77.65 09:53:40 AM NYSE 24051G201c0r
100 $ 77.65 09:53:40 AM NYSE 24051G201c0t
100 $ 77.65 09:53:40 AM NYSE 24051G201c0v
100 $ 77.65 09:53:40 AM NYSE 24051G201c0x
100 $ 77.63 09:53:47 AM NYSE 24051G201c86
100 $ 77.68 09:54:27 AM NYSE 24051G201crk
100 $ 77.68 09:54:27 AM NYSE 24051G201crm
100 $ 77.67 09:54:29 AM NYSE 24051G201cs0
100 $ 77.65 09:54:55 AM NYSE 24051G201czx
100 $ 77.72 09:55:24 AM NYSE 24051G201dhh
100 $ 77.72 09:55:24 AM NYSE 24051G201dhj
100 $ 77.70 09:55:38 AM NYSE 24051G201dq8
100 $ 77.67 09:55:48 AM NYSE 24051G201duh
100 $ 77.67 09:56:30 AM NYSE 24051G201e4i
100 $ 77.67 09:56:30 AM NYSE 24051G201e4k
100 $ 77.67 09:56:44 AM NYSE 24051G201e9j
100 $ 77.67 09:57:00 AM NYSE 24051G201eco
100 $ 77.72 09:57:12 AM NYSE 24051G201egv
100 $ 77.73 09:57:14 AM NYSE 24051G201eh4
100 $ 77.79 09:58:01 AM NYSE 24051G201exn
43 $ 77.79 09:58:01 AM NYSE 24051G201exp
25 $ 77.79 09:58:01 AM NYSE 24051G201exr
32 $ 77.79 09:58:01 AM NYSE 24051G201ext
100 $ 77.79 09:58:30 AM NYSE 24051G201f7k
100 $ 77.79 09:58:30 AM NYSE 24051G201f7m
100 $ 77.79 09:58:40 AM NYSE 24051G201fap
36 $ 77.81 09:58:56 AM NYSE 24051G201fg0
64 $ 77.81 09:58:56 AM NYSE 24051G201fg2
100 $ 77.81 09:59:06 AM NYSE 24051G201fk0
100 $ 77.83 09:59:20 AM NYSE 24051G201fue
100 $ 77.81 09:59:44 AM NYSE 24051G201gca
100 $ 77.83 10:00:07 AM NYSE 24051G201go7
68 $ 77.77 10:00:26 AM NYSE 24051G201gxh
32 $ 77.77 10:00:26 AM NYSE 24051G201gxj
2 $ 77.74 10:00:33 AM NYSE 24051G201h23
100 $ 77.79 10:00:42 AM NYSE 24051G201h8p
98 $ 77.79 10:00:42 AM NYSE 24051G201h8r
100 $ 77.75 10:01:17 AM NYSE 24051G201hlu
100 $ 77.75 10:01:32 AM NYSE 24051G201hye
100 $ 77.77 10:01:56 AM NYSE 24051G201ib4
100 $ 77.80 10:02:28 AM NYSE 24051G201iyc
95 $ 77.78 10:02:32 AM NYSE 24051G201j0y
85 $ 77.75 10:02:54 AM NYSE 24051G201jmg
5 $ 77.75 10:02:54 AM NYSE 24051G201jmi
15 $ 77.75 10:02:54 AM NYSE 24051G201jmk
100 $ 77.71 10:03:11 AM NYSE 24051G201jtp
100 $ 77.67 10:03:21 AM NYSE 24051G201k1m
100 $ 77.71 10:03:39 AM NYSE 24051G201kay
100 $ 77.75 10:04:00 AM NYSE 24051G201klx
100 $ 77.81 10:04:24 AM NYSE 24051G201kxf
100 $ 77.79 10:04:25 AM NYSE 24051G201ky7
100 $ 77.78 10:04:32 AM NYSE 24051G201l1j
49 $ 77.72 10:05:02 AM NYSE 24051G201leu
25 $ 77.72 10:05:02 AM NYSE 24051G201lew
26 $ 77.72 10:05:02 AM NYSE 24051G201ley
100 $ 77.74 10:05:22 AM NYSE 24051G201ltx
85 $ 77.75 10:05:44 AM NYSE 24051G201m5n
15 $ 77.75 10:05:44 AM NYSE 24051G201m5p
100 $ 77.74 10:06:07 AM NYSE 24051G201mp9
96 $ 77.71 10:06:23 AM NYSE 24051G201n0m
4 $ 77.71 10:06:23 AM NYSE 24051G201n0o
2 $ 77.71 10:06:31 AM NYSE 24051G201n4s
48 $ 77.72 10:06:42 AM NYSE 24051G201n9o
100 $ 77.74 10:06:44 AM NYSE 24051G201nah
50 $ 77.74 10:06:44 AM NYSE 24051G201naj
100 $ 77.76 10:06:49 AM NYSE 24051G201nc8
100 $ 77.74 10:07:05 AM NYSE 24051G201nne
100 $ 77.72 10:07:24 AM NYSE 24051G201nym
100 $ 77.72 10:07:30 AM NYSE 24051G201o1e
100 $ 77.70 10:07:43 AM NYSE 24051G201oaw
100 $ 77.77 10:08:24 AM NYSE 24051G201ots
100 $ 77.79 10:08:34 AM NYSE 24051G201ox3
50 $ 77.78 10:08:53 AM NYSE 24051G201p63
50 $ 77.78 10:08:53 AM NYSE 24051G201p65
100 $ 77.77 10:09:00 AM NYSE 24051G201p8x
100 $ 77.76 10:09:17 AM NYSE 24051G201pjd
100 $ 77.76 10:09:30 AM NYSE 24051G201ppe
100 $ 77.76 10:09:54 AM NYSE 24051G201pz9
100 $ 77.77 10:10:02 AM NYSE 24051G201qac
100 $ 77.78 10:10:15 AM NYSE 24051G201qg9
100 $ 77.77 10:10:17 AM NYSE 24051G201qgs
100 $ 77.78 10:10:24 AM NYSE 24051G201ql5
100 $ 77.77 10:10:39 AM NYSE 24051G201qxf
100 $ 77.79 10:11:04 AM NYSE 24051G201rcs
29 $ 77.78 10:11:11 AM NYSE 24051G201rfu
71 $ 77.78 10:11:11 AM NYSE 24051G201rfw
100 $ 77.81 10:12:51 AM NYSE 24051G201sug
100 $ 77.85 10:13:30 AM NYSE 24051G201tfz
87 $ 77.83 10:13:46 AM NYSE 24051G201tnk
13 $ 77.83 10:13:46 AM NYSE 24051G201tnn
100 $ 77.91 10:14:18 AM NYSE 24051G201u5o
94 $ 77.88 10:14:30 AM NYSE 24051G201u9o
6 $ 77.88 10:14:41 AM NYSE 24051G201ujx
100 $ 77.88 10:14:41 AM NYSE 24051G201ujz
100 $ 77.92 10:15:03 AM NYSE 24051G201uro
99 $ 77.93 10:15:17 AM NYSE 24051G201uyo
1 $ 77.96 10:15:43 AM NYSE 24051G201v88
100 $ 77.96 10:15:45 AM NYSE 24051G201v99
100 $ 77.94 10:15:57 AM NYSE 24051G201vf7
100 $ 77.94 10:16:22 AM NYSE 24051G201vsx
100 $ 77.96 10:16:43 AM NYSE 24051G201w01
100 $ 77.96 10:17:14 AM NYSE 24051G201wf7
100 $ 78.03 10:18:28 AM NYSE 24051G201x7u
100 $ 78.01 10:18:41 AM NYSE 24051G201xdl
100 $ 78.00 10:19:33 AM NYSE 24051G201y3c
100 $ 78.00 10:19:36 AM NYSE 24051G201y45
100 $ 77.99 10:20:02 AM NYSE 24051G201yev
100 $ 77.99 10:20:45 AM NYSE 24051G201yxh
100 $ 77.99 10:21:20 AM NYSE 24051G201zf4
100 $ 77.98 10:21:59 AM NYSE 24051G201zx1
100 $ 77.94 10:22:05 AM NYSE 24051G20200k
57 $ 77.99 10:22:53 AM NYSE 24051G2020tp
25 $ 77.99 10:22:57 AM NYSE 24051G2020wt
18 $ 77.99 10:22:58 AM NYSE 24051G2020wv
43 $ 77.98 10:23:07 AM NYSE 24051G20210o
24 $ 77.98 10:23:07 AM NYSE 24051G20210q
33 $ 77.98 10:23:07 AM NYSE 24051G20210s
100 $ 77.99 10:23:36 AM NYSE 24051G2021pj
50 $ 78.01 10:24:10 AM NYSE 24051G20223g
25 $ 78.01 10:24:10 AM NYSE 24051G20223i
25 $ 78.01 10:24:10 AM NYSE 24051G20223k
100 $ 78.00 10:24:19 AM NYSE 24051G20226s
100 $ 78.00 10:25:42 AM NYSE 24051G20238a
100 $ 78.00 10:25:42 AM NYSE 24051G20238c
100 $ 78.00 10:25:42 AM NYSE 24051G20238e
98 $ 77.97 10:25:52 AM NYSE 24051G2023cz
2 $ 77.97 10:25:52 AM NYSE 24051G2023d1
100 $ 78.02 10:26:40 AM NYSE 24051G2023xg
100 $ 78.03 10:26:54 AM NYSE 24051G20240x
100 $ 78.02 10:27:09 AM NYSE 24051G20245i
100 $ 78.06 10:28:15 AM NYSE 24051G2024wx
100 $ 78.06 10:28:15 AM NYSE 24051G2024wz
50 $ 78.06 10:28:15 AM NYSE 24051G2024x1
50 $ 78.06 10:28:15 AM NYSE 24051G2024x5
100 $ 78.05 10:28:30 AM NYSE 24051G20254n
100 $ 78.04 10:28:39 AM NYSE 24051G2025a5
100 $ 78.01 10:28:45 AM NYSE 24051G2025ef
100 $ 77.99 10:29:10 AM NYSE 24051G2025re
100 $ 77.99 10:29:16 AM NYSE 24051G2025u3
100 $ 77.98 10:29:50 AM NYSE 24051G2026a9
100 $ 77.96 10:30:08 AM NYSE 24051G2026j0
11 $ 77.99 10:30:24 AM NYSE 24051G2026qa
18 $ 77.99 10:30:24 AM NYSE 24051G2026qc
71 $ 77.99 10:30:25 AM NYSE 24051G2026qk
99 $ 77.98 10:30:29 AM NYSE 24051G2026rz
1 $ 77.98 10:30:29 AM NYSE 24051G2026s1
100 $ 77.98 10:30:44 AM NYSE 24051G2026zq
22 $ 77.97 10:31:01 AM NYSE 24051G20276b
100 $ 77.97 10:31:12 AM NYSE 24051G2027cr
78 $ 77.97 10:31:12 AM NYSE 24051G2027cp
98 $ 77.95 10:31:31 AM NYSE 24051G2027pi
2 $ 77.95 10:31:31 AM NYSE 24051G2027pk
100 $ 77.96 10:31:57 AM NYSE 24051G202828
100 $ 77.96 10:32:41 AM NYSE 24051G2028gj
100 $ 77.94 10:32:42 AM NYSE 24051G2028nf
100 $ 77.92 10:33:25 AM NYSE 24051G2029gv
81 $ 77.91 10:33:45 AM NYSE 24051G2029q4
19 $ 77.91 10:33:45 AM NYSE 24051G2029q6
100 $ 77.92 10:34:03 AM NYSE 24051G2029zx
100 $ 77.91 10:34:17 AM NYSE 24051G202a76
100 $ 77.89 10:34:23 AM NYSE 24051G202a9o
91 $ 77.88 10:34:57 AM NYSE 24051G202ant
5 $ 77.88 10:34:57 AM NYSE 24051G202anv
4 $ 77.88 10:34:57 AM NYSE 24051G202anx
100 $ 77.87 10:35:01 AM NYSE 24051G202aq8
100 $ 77.88 10:35:13 AM NYSE 24051G202aus
100 $ 77.85 10:35:42 AM NYSE 24051G202b6f
100 $ 77.80 10:35:51 AM NYSE 24051G202bac
100 $ 77.79 10:36:03 AM NYSE 24051G202bf8
100 $ 77.78 10:36:24 AM NYSE 24051G202blr
50 $ 77.80 10:36:38 AM NYSE 24051G202bqx
43 $ 77.80 10:36:38 AM NYSE 24051G202bqz
7 $ 77.80 10:36:38 AM NYSE 24051G202br1
100 $ 77.80 10:37:43 AM NYSE 24051G202ccd
100 $ 77.78 10:38:19 AM NYSE 24051G202cqy
100 $ 77.78 10:38:26 AM NYSE 24051G202cv0
100 $ 77.79 10:38:34 AM NYSE 24051G202d3m
98 $ 77.77 10:38:40 AM NYSE 24051G202d5b
2 $ 77.77 10:38:40 AM NYSE 24051G202d5d
97 $ 77.78 10:38:45 AM NYSE 24051G202d7c
3 $ 77.80 10:39:27 AM NYSE 24051G202dsd
100 $ 77.80 10:39:27 AM NYSE 24051G202dsf
100 $ 77.82 10:39:46 AM NYSE 24051G202e7h
100 $ 77.82 10:39:53 AM NYSE 24051G202eae
100 $ 77.82 10:40:19 AM NYSE 24051G202eqt
100 $ 77.78 10:40:50 AM NYSE 24051G202f11
100 $ 77.80 10:41:03 AM NYSE 24051G202f7u
100 $ 77.79 10:41:33 AM NYSE 24051G202fpc
100 $ 77.80 10:42:17 AM NYSE 24051G202g7y
100 $ 77.79 10:42:26 AM NYSE 24051G202gbm
100 $ 77.80 10:43:03 AM NYSE 24051G202gqt
100 $ 77.79 10:43:44 AM NYSE 24051G202h32
47 $ 77.78 10:43:56 AM NYSE 24051G202h5e
53 $ 77.78 10:43:56 AM NYSE 24051G202h5g
76 $ 77.77 10:44:08 AM NYSE 24051G202h9m
24 $ 77.76 10:44:14 AM NYSE 24051G202hel
100 $ 77.76 10:44:14 AM NYSE 24051G202hen
100 $ 77.75 10:44:36 AM NYSE 24051G202hhq
69 $ 77.71 10:44:45 AM NYSE 24051G202hsg
31 $ 77.73 10:45:05 AM NYSE 24051G202i00
100 $ 77.73 10:45:05 AM NYSE 24051G202i02
100 $ 77.77 10:45:53 AM NYSE 24051G202iik
55 $ 77.83 10:48:07 AM NYSE 24051G202jwk
45 $ 77.85 10:48:10 AM NYSE 24051G202jzl
100 $ 77.85 10:48:10 AM NYSE 24051G202jzn
100 $ 77.83 10:48:25 AM NYSE 24051G202k4a
100 $ 77.87 10:49:31 AM NYSE 24051G202kxt
100 $ 77.87 10:49:31 AM NYSE 24051G202kxv
100 $ 77.97 10:50:44 AM NYSE 24051G202lz7
100 $ 77.97 10:50:44 AM NYSE 24051G202lz9
100 $ 77.97 10:50:44 AM NYSE 24051G202lzb
100 $ 77.97 10:50:45 AM NYSE 24051G202lzd
88 $ 77.96 10:51:01 AM NYSE 24051G202m6n
12 $ 77.96 10:51:01 AM NYSE 24051G202m6p
100 $ 77.99 10:51:05 AM NYSE 24051G202m82
100 $ 77.98 10:51:30 AM NYSE 24051G202mg5
100 $ 77.97 10:51:31 AM NYSE 24051G202mgc
100 $ 77.95 10:51:45 AM NYSE 24051G202mli
100 $ 77.95 10:52:44 AM NYSE 24051G202n5y
49 $ 77.96 10:52:58 AM NYSE 24051G202nbg
100 $ 78.01 10:53:44 AM NYSE 24051G202nu7
51 $ 78.01 10:53:44 AM NYSE 24051G202nu9
94 $ 78.01 10:54:26 AM NYSE 24051G202o9c
6 $ 78.01 10:54:26 AM NYSE 24051G202o9e
100 $ 77.99 10:54:38 AM NYSE 24051G202oe5
100 $ 77.97 10:56:34 AM NYSE 24051G202ptg
100 $ 77.97 10:56:34 AM NYSE 24051G202pti
100 $ 77.97 10:56:34 AM NYSE 24051G202ptk
100 $ 77.97 10:56:34 AM NYSE 24051G202ptm
100 $ 77.95 10:56:41 AM NYSE 24051G202pw5
13 $ 77.94 10:56:56 AM NYSE 24051G202q3d
87 $ 77.94 10:56:56 AM NYSE 24051G202q3f
100 $ 78.04 10:59:00 AM NYSE 24051G202rfp
100 $ 78.04 10:59:00 AM NYSE 24051G202rfr
100 $ 78.04 10:59:00 AM NYSE 24051G202rft
100 $ 78.04 10:59:00 AM NYSE 24051G202rfv
100 $ 78.04 10:59:00 AM NYSE 24051G202rfx
100 $ 78.07 10:59:40 AM NYSE 24051G202rui
100 $ 78.09 11:00:08 AM NYSE 24051G202sch
100 $ 78.09 11:00:08 AM NYSE 24051G202scj
99 $ 78.07 11:00:11 AM NYSE 24051G202sdf
1 $ 78.07 11:00:11 AM NYSE 24051G202sdh
32 $ 78.07 11:00:32 AM NYSE 24051G202sp6
41 $ 78.07 11:00:35 AM NYSE 24051G202spv
27 $ 78.07 11:00:40 AM NYSE 24051G202sr7
8 $ 78.08 11:01:07 AM NYSE 24051G202szo
14 $ 78.08 11:01:07 AM NYSE 24051G202szq
78 $ 78.08 11:01:07 AM NYSE 24051G202szs
100 $ 78.07 11:03:16 AM NYSE 24051G202um2
100 $ 78.07 11:03:16 AM NYSE 24051G202um4
100 $ 78.07 11:03:16 AM NYSE 24051G202um6
100 $ 78.07 11:03:16 AM NYSE 24051G202um8
100 $ 78.07 11:03:16 AM NYSE 24051G202uma
100 $ 78.05 11:03:26 AM NYSE 24051G202uvh
100 $ 78.04 11:04:16 AM NYSE 24051G202vah
100 $ 78.04 11:04:16 AM NYSE 24051G202van
57 $ 78.04 11:06:39 AM NYSE 24051G202wq4
100 $ 78.04 11:06:39 AM NYSE 24051G202wq6
100 $ 78.04 11:06:39 AM NYSE 24051G202wq8
100 $ 78.04 11:06:39 AM NYSE 24051G202wqa
100 $ 78.04 11:06:39 AM NYSE 24051G202wqc
100 $ 78.04 11:06:39 AM NYSE 24051G202wqe
43 $ 78.04 11:06:39 AM NYSE 24051G202wqg
97 $ 78.04 11:06:39 AM NYSE 24051G202wqi
3 $ 78.04 11:06:39 AM NYSE 24051G202wqk
65 $ 78.03 11:08:25 AM NYSE 24051G202xs0
35 $ 78.03 11:08:25 AM NYSE 24051G202xs2
100 $ 78.03 11:08:25 AM NYSE 24051G202xs4
56 $ 78.03 11:08:25 AM NYSE 24051G202xs6
100 $ 78.03 11:08:25 AM NYSE 24051G202xs8
44 $ 78.03 11:08:25 AM NYSE 24051G202xsa
100 $ 78.01 11:08:41 AM NYSE 24051G202xwy
100 $ 77.99 11:08:55 AM NYSE 24051G202xzz
15 $ 77.97 11:09:35 AM NYSE 24051G202yde
85 $ 77.97 11:09:35 AM NYSE 24051G202ydg
100 $ 77.95 11:09:47 AM NYSE 24051G202ygm
100 $ 77.94 11:09:54 AM NYSE 24051G202yiv
30 $ 77.95 11:10:20 AM NYSE 24051G202yqh
100 $ 78.03 11:11:58 AM NYSE 24051G202zxu
70 $ 78.03 11:11:58 AM NYSE 24051G202zxw
100 $ 78.03 11:11:58 AM NYSE 24051G202zy0
100 $ 78.03 11:11:58 AM NYSE 24051G202zy2
100 $ 78.03 11:11:58 AM NYSE 24051G202zy4
100 $ 78.03 11:11:58 AM NYSE 24051G202zy6
100 $ 78.02 11:12:06 AM NYSE 24051G202zzu
100 $ 77.98 11:12:30 AM NYSE 24051G20305j
100 $ 77.97 11:12:34 AM NYSE 24051G20306i
100 $ 77.94 11:13:27 AM NYSE 24051G2031dz
18 $ 77.93 11:13:46 AM NYSE 24051G2031ki
82 $ 77.93 11:13:58 AM NYSE 24051G2031oq
13 $ 77.95 11:15:14 AM NYSE 24051G2032mh
42 $ 77.95 11:15:14 AM NYSE 24051G2032ml
13 $ 77.95 11:15:14 AM NYSE 24051G2032mn
100 $ 77.95 11:15:14 AM NYSE 24051G2032mq
45 $ 77.95 11:15:14 AM NYSE 24051G2032mv
87 $ 77.95 11:15:14 AM NYSE 24051G2032n1
100 $ 77.95 11:15:14 AM NYSE 24051G2032n5
100 $ 77.94 11:15:55 AM NYSE 24051G20336p
71 $ 77.94 11:15:55 AM NYSE 24051G20336t
29 $ 77.94 11:15:55 AM NYSE 24051G20336v
20 $ 77.91 11:16:04 AM NYSE 24051G2033aw
43 $ 77.91 11:16:04 AM NYSE 24051G2033ay
37 $ 77.91 11:16:04 AM NYSE 24051G2033b0
18 $ 77.89 11:16:07 AM NYSE 24051G2033cq
9 $ 77.89 11:16:11 AM NYSE 24051G2033ed
100 $ 77.91 11:17:01 AM NYSE 24051G2033wh
73 $ 77.91 11:17:01 AM NYSE 24051G2033wj
7 $ 77.87 11:17:18 AM NYSE 24051G20341y
93 $ 77.87 11:17:18 AM NYSE 24051G203420
100 $ 77.83 11:18:00 AM NYSE 24051G2034ki
100 $ 77.83 11:18:00 AM NYSE 24051G2034kk
88 $ 77.86 11:18:58 AM NYSE 24051G20355c
100 $ 77.86 11:18:58 AM NYSE 24051G20355e
100 $ 77.86 11:18:58 AM NYSE 24051G20355g
11 $ 77.86 11:18:58 AM NYSE 24051G20355i
1 $ 77.89 11:20:08 AM NYSE 24051G2035zi
95 $ 77.89 11:20:08 AM NYSE 24051G2035zk
2 $ 77.89 11:20:08 AM NYSE 24051G2035zm
5 $ 77.89 11:20:08 AM NYSE 24051G2035zo
98 $ 77.89 11:20:08 AM NYSE 24051G2035zq
2 $ 77.89 11:20:08 AM NYSE 24051G2035zs
98 $ 77.89 11:20:08 AM NYSE 24051G2035zu
100 $ 77.89 11:21:01 AM NYSE 24051G2036js
100 $ 77.89 11:21:01 AM NYSE 24051G2036ju
100 $ 77.89 11:21:01 AM NYSE 24051G2036jw
88 $ 77.86 11:21:18 AM NYSE 24051G2036qw
100 $ 77.86 11:22:09 AM NYSE 24051G2037ia
79 $ 77.86 11:22:09 AM NYSE 24051G2037ic
12 $ 77.86 11:22:09 AM NYSE 24051G2037ie
58 $ 77.87 11:22:40 AM NYSE 24051G2037y8
21 $ 77.87 11:22:40 AM NYSE 24051G2037ya
20 $ 77.89 11:23:21 AM NYSE 24051G2038ic
42 $ 77.89 11:23:21 AM NYSE 24051G2038ie
33 $ 77.89 11:24:04 AM NYSE 24051G2038w1
80 $ 77.89 11:24:04 AM NYSE 24051G2038w3
100 $ 77.89 11:24:04 AM NYSE 24051G2038w5
100 $ 77.89 11:24:04 AM NYSE 24051G2038w7
67 $ 77.89 11:24:04 AM NYSE 24051G2038w9
100 $ 77.89 11:24:04 AM NYSE 24051G2038wb
100 $ 77.89 11:24:26 AM NYSE 24051G203958
40 $ 77.83 11:25:08 AM NYSE 24051G2039ra
90 $ 77.83 11:25:08 AM NYSE 24051G2039rc
10 $ 77.83 11:25:08 AM NYSE 24051G2039rf
60 $ 77.83 11:25:08 AM NYSE 24051G2039rh
4 $ 77.82 11:26:01 AM NYSE 24051G203adb
96 $ 77.82 11:26:01 AM NYSE 24051G203add
100 $ 77.82 11:26:01 AM NYSE 24051G203adf
100 $ 77.84 11:26:07 AM NYSE 24051G203afg
7 $ 77.81 11:27:37 AM NYSE 24051G203bc6
93 $ 77.81 11:27:37 AM NYSE 24051G203bc8
100 $ 77.81 11:27:37 AM NYSE 24051G203bca
54 $ 77.81 11:27:37 AM NYSE 24051G203bcc
100 $ 77.81 11:27:37 AM NYSE 24051G203bce
46 $ 77.81 11:27:37 AM NYSE 24051G203bcg
84 $ 77.77 11:27:45 AM NYSE 24051G203bdn
16 $ 77.78 11:28:32 AM NYSE 24051G203bv5
100 $ 77.78 11:28:32 AM NYSE 24051G203bv7
88 $ 77.78 11:29:15 AM NYSE 24051G203cbx
100 $ 77.78 11:29:15 AM NYSE 24051G203cbz
100 $ 77.78 11:29:25 AM NYSE 24051G203cfl
88 $ 77.78 11:29:25 AM NYSE 24051G203cfn
12 $ 77.78 11:29:25 AM NYSE 24051G203cfp
12 $ 77.78 11:29:25 AM NYSE 24051G203cfr
100 $ 77.78 11:30:29 AM NYSE 24051G203d24
100 $ 77.78 11:30:29 AM NYSE 24051G203d26
100 $ 77.78 11:30:29 AM NYSE 24051G203d28
100 $ 77.78 11:31:07 AM NYSE 24051G203dfx
100 $ 77.78 11:31:08 AM NYSE 24051G203dfz
92 $ 77.76 11:31:16 AM NYSE 24051G203dip
8 $ 77.75 11:31:16 AM NYSE 24051G203dit
100 $ 77.72 11:31:39 AM NYSE 24051G203e2m
100 $ 77.74 11:32:18 AM NYSE 24051G203en1
100 $ 77.74 11:32:18 AM NYSE 24051G203en3
100 $ 77.73 11:32:34 AM NYSE 24051G203era
100 $ 77.72 11:33:14 AM NYSE 24051G203f38
100 $ 77.72 11:33:14 AM NYSE 24051G203f3a
100 $ 77.67 11:33:23 AM NYSE 24051G203f6t
100 $ 77.69 11:33:48 AM NYSE 24051G203fmk
100 $ 77.69 11:34:13 AM NYSE 24051G203fut
74 $ 77.69 11:34:49 AM NYSE 24051G203ggh
26 $ 77.69 11:34:49 AM NYSE 24051G203ggj
100 $ 77.67 11:34:59 AM NYSE 24051G203gj5
100 $ 77.68 11:35:25 AM NYSE 24051G203gxf
100 $ 77.68 11:35:25 AM NYSE 24051G203gxh
100 $ 77.69 11:36:25 AM NYSE 24051G203hf6
100 $ 77.69 11:36:25 AM NYSE 24051G203hfa
100 $ 77.69 11:36:25 AM NYSE 24051G203hfc
100 $ 77.60 11:36:44 AM NYSE 24051G203hkw
100 $ 77.55 11:37:01 AM NYSE 24051G203htk
63 $ 77.56 11:37:40 AM NYSE 24051G203i63
30 $ 77.56 11:37:40 AM NYSE 24051G203i65
7 $ 77.56 11:37:40 AM NYSE 24051G203i67
100 $ 77.56 11:37:40 AM NYSE 24051G203i69
100 $ 77.60 11:38:13 AM NYSE 24051G203ih0
18 $ 77.61 11:38:29 AM NYSE 24051G203imn
82 $ 77.61 11:38:29 AM NYSE 24051G203imp
100 $ 77.61 11:39:02 AM NYSE 24051G203ixa
100 $ 77.55 11:39:40 AM NYSE 24051G203jax
100 $ 77.55 11:39:40 AM NYSE 24051G203jaz
100 $ 77.55 11:39:40 AM NYSE 24051G203jb1
15 $ 77.53 11:39:52 AM NYSE 24051G203jdo
85 $ 77.52 11:39:54 AM NYSE 24051G203jei
2 $ 77.50 11:40:10 AM NYSE 24051G203jkm
98 $ 77.50 11:40:10 AM NYSE 24051G203jko
5 $ 77.53 11:40:23 AM NYSE 24051G203jp3
95 $ 77.53 11:40:42 AM NYSE 24051G203jsy
100 $ 77.53 11:40:42 AM NYSE 24051G203jt0
100 $ 77.51 11:41:30 AM NYSE 24051G203k6w
96 $ 77.51 11:41:48 AM NYSE 24051G203kc3
4 $ 77.51 11:41:48 AM NYSE 24051G203kc5
40 $ 77.50 11:42:30 AM NYSE 24051G203kq2
100 $ 77.50 11:42:30 AM NYSE 24051G203kq4
60 $ 77.50 11:42:30 AM NYSE 24051G203kq7
53 $ 77.52 11:44:21 AM NYSE 24051G203lpn
100 $ 77.52 11:44:21 AM NYSE 24051G203lpp
100 $ 77.52 11:44:21 AM NYSE 24051G203lpr
29 $ 77.52 11:44:21 AM NYSE 24051G203lpt
100 $ 77.52 11:44:21 AM NYSE 24051G203lpv
7 $ 77.52 11:44:21 AM NYSE 24051G203lpx
11 $ 77.52 11:44:21 AM NYSE 24051G203lpz
42 $ 77.53 11:46:01 AM NYSE 24051G203mnh
100 $ 77.53 11:46:01 AM NYSE 24051G203mnj
100 $ 77.53 11:46:01 AM NYSE 24051G203mnl
58 $ 77.53 11:46:01 AM NYSE 24051G203mnn
100 $ 77.53 11:46:01 AM NYSE 24051G203mnp
100 $ 77.48 11:46:17 AM NYSE 24051G203mrc
100 $ 77.44 11:46:28 AM NYSE 24051G203mtw
12 $ 77.48 11:47:13 AM NYSE 24051G203n9b
100 $ 77.59 11:48:57 AM NYSE 24051G203o2u
88 $ 77.59 11:48:57 AM NYSE 24051G203o2w
100 $ 77.59 11:48:57 AM NYSE 24051G203o2y
100 $ 77.59 11:48:57 AM NYSE 24051G203o30
100 $ 77.64 11:49:11 AM NYSE 24051G203o7r
100 $ 77.60 11:49:34 AM NYSE 24051G203ogu
100 $ 77.54 11:50:28 AM NYSE 24051G203ozc
100 $ 77.68 11:52:06 AM NYSE 24051G203pqo
100 $ 77.68 11:52:06 AM NYSE 24051G203pqq
100 $ 77.73 11:53:51 AM NYSE 24051G203ql3
1 $ 77.73 11:53:51 AM NYSE 24051G203ql6
100 $ 77.73 11:53:51 AM NYSE 24051G203qla
100 $ 77.73 11:53:51 AM NYSE 24051G203qld
99 $ 77.73 11:53:51 AM NYSE 24051G203qlf
100 $ 77.83 11:54:16 AM NYSE 24051G203qu4
100 $ 77.81 11:54:24 AM NYSE 24051G203qw9
100 $ 77.77 11:54:36 AM NYSE 24051G203r0q
100 $ 77.73 11:55:12 AM NYSE 24051G203r8q
18 $ 77.73 11:56:15 AM NYSE 24051G203rmo
82 $ 77.74 11:56:28 AM NYSE 24051G203rrr
100 $ 77.73 11:56:42 AM NYSE 24051G203rzw
100 $ 77.72 11:56:48 AM NYSE 24051G203s2r
100 $ 77.70 11:56:57 AM NYSE 24051G203s64
100 $ 77.68 11:57:44 AM NYSE 24051G203sm3
100 $ 77.66 11:58:02 AM NYSE 24051G203sr9
100 $ 77.67 11:59:36 AM NYSE 24051G203tio
100 $ 77.66 11:59:50 AM NYSE 24051G203tpj
100 $ 77.67 12:00:37 PM NYSE 24051G203u10
100 $ 77.62 12:00:47 PM NYSE 24051G203u8n
99 $ 77.60 12:01:25 PM NYSE 24051G203unt
1 $ 77.62 12:01:34 PM NYSE 24051G203up9
8 $ 77.62 12:01:34 PM NYSE 24051G203upc
92 $ 77.61 12:02:14 PM NYSE 24051G203v3e
100 $ 77.61 12:02:14 PM NYSE 24051G203v3n
100 $ 77.59 12:02:46 PM NYSE 24051G203vde
100 $ 77.66 12:04:52 PM NYSE 24051G203w94
18 $ 77.69 12:06:12 PM NYSE 24051G203wtw
100 $ 77.69 12:06:45 PM NYSE 24051G203x1f
100 $ 77.69 12:06:45 PM NYSE 24051G203x1h
82 $ 77.69 12:06:45 PM NYSE 24051G203x1j
100 $ 77.70 12:07:04 PM NYSE 24051G203x5k
74 $ 77.69 12:07:15 PM NYSE 24051G203x7r
26 $ 77.71 12:07:40 PM NYSE 24051G203xf0
38 $ 77.71 12:07:40 PM NYSE 24051G203xf2
13 $ 77.71 12:07:40 PM NYSE 24051G203xf4
49 $ 77.74 12:08:09 PM NYSE 24051G203xn4
100 $ 77.74 12:08:09 PM NYSE 24051G203xn7
15 $ 77.72 12:08:17 PM NYSE 24051G203xsg
13 $ 77.72 12:08:17 PM NYSE 24051G203xsi
72 $ 77.71 12:08:18 PM NYSE 24051G203xwz
70 $ 77.76 12:11:23 PM NYSE 24051G203zi2
30 $ 77.76 12:11:30 PM NYSE 24051G203ziv
100 $ 77.76 12:11:30 PM NYSE 24051G203zix
98 $ 77.75 12:12:17 PM NYSE 24051G203ztz
100 $ 77.75 12:12:17 PM NYSE 24051G203zu1
2 $ 77.75 12:12:17 PM NYSE 24051G203zu3
95 $ 77.73 12:12:29 PM NYSE 24051G203zxx
5 $ 77.73 12:12:29 PM NYSE 24051G203zxz
29 $ 77.66 12:14:27 PM NYSE 24051G2040ru
71 $ 77.66 12:14:27 PM NYSE 24051G2040rw
100 $ 77.66 12:14:27 PM NYSE 24051G2040ry
100 $ 77.64 12:14:48 PM NYSE 24051G2040yx
100 $ 77.63 12:15:08 PM NYSE 24051G20414c
100 $ 77.63 12:15:49 PM NYSE 24051G2041er
100 $ 77.63 12:17:02 PM NYSE 24051G2041zk
100 $ 77.69 12:18:40 PM NYSE 24051G2042mu
100 $ 77.69 12:18:40 PM NYSE 24051G2042mw
100 $ 77.69 12:18:40 PM NYSE 24051G2042my
23 $ 77.67 12:18:51 PM NYSE 24051G2042oz
77 $ 77.67 12:18:51 PM NYSE 24051G2042p1
95 $ 77.61 12:19:32 PM NYSE 24051G20432v
5 $ 77.61 12:19:32 PM NYSE 24051G20432x
2 $ 77.62 12:22:02 PM NYSE 24051G20442g
33 $ 77.62 12:22:02 PM NYSE 24051G20441z
97 $ 77.62 12:22:02 PM NYSE 24051G204423
67 $ 77.62 12:22:02 PM NYSE 24051G204426
3 $ 77.62 12:22:02 PM NYSE 24051G204428
84 $ 77.62 12:22:02 PM NYSE 24051G20442a
14 $ 77.62 12:22:02 PM NYSE 24051G20442e
77 $ 77.58 12:22:23 PM NYSE 24051G204487
13 $ 77.56 12:22:51 PM NYSE 24051G2044dg
100 $ 77.56 12:23:04 PM NYSE 24051G2044ib
10 $ 77.56 12:23:04 PM NYSE 24051G2044id
100 $ 77.53 12:23:32 PM NYSE 24051G2044p3
8 $ 77.55 12:25:34 PM NYSE 24051G2045s5
16 $ 77.55 12:25:34 PM NYSE 24051G2045s7
25 $ 77.55 12:25:34 PM NYSE 24051G2045s9
100 $ 77.55 12:25:34 PM NYSE 24051G2045sb
51 $ 77.55 12:25:34 PM NYSE 24051G2045sd
100 $ 77.55 12:25:34 PM NYSE 24051G2045sf
100 $ 77.54 12:26:52 PM NYSE 24051G2046df
100 $ 77.54 12:26:52 PM NYSE 24051G2046dh
22 $ 77.53 12:27:01 PM NYSE 24051G2046h0
30 $ 77.53 12:27:01 PM NYSE 24051G2046h4
48 $ 77.53 12:27:01 PM NYSE 24051G2046h6
100 $ 77.52 12:28:28 PM NYSE 24051G20472l
100 $ 77.52 12:28:28 PM NYSE 24051G20472n
99 $ 77.51 12:28:49 PM NYSE 24051G204761
1 $ 77.51 12:28:49 PM NYSE 24051G204763
12 $ 77.54 12:30:26 PM NYSE 24051G2047wf
88 $ 77.55 12:30:38 PM NYSE 24051G2047yi
12 $ 77.55 12:30:38 PM NYSE 24051G2047yk
55 $ 77.58 12:32:53 PM NYSE 24051G2048s1
33 $ 77.58 12:32:53 PM NYSE 24051G2048s3
75 $ 77.58 12:32:53 PM NYSE 24051G2048sc
100 $ 77.58 12:32:53 PM NYSE 24051G2048sg
100 $ 77.58 12:32:53 PM NYSE 24051G2048si
25 $ 77.58 12:32:53 PM NYSE 24051G2048sk
100 $ 77.58 12:32:53 PM NYSE 24051G2048sm
1 $ 77.61 12:33:40 PM NYSE 24051G20492s
99 $ 77.61 12:33:41 PM NYSE 24051G20492u
100 $ 77.69 12:34:58 PM NYSE 24051G2049lo
100 $ 77.67 12:35:05 PM NYSE 24051G2049n7
100 $ 77.65 12:35:10 PM NYSE 24051G2049oc
100 $ 77.68 12:36:36 PM NYSE 24051G204aa0
100 $ 77.65 12:36:55 PM NYSE 24051G204ae6
100 $ 77.62 12:37:16 PM NYSE 24051G204akx
100 $ 77.64 12:39:09 PM NYSE 24051G204ben
100 $ 77.62 12:39:15 PM NYSE 24051G204bff
100 $ 77.60 12:39:22 PM NYSE 24051G204bhi
100 $ 77.60 12:40:36 PM NYSE 24051G204bzb
100 $ 77.65 12:41:27 PM NYSE 24051G204cax
17 $ 77.67 12:42:18 PM NYSE 24051G204cmt
13 $ 77.70 12:44:11 PM NYSE 24051G204d9z
100 $ 77.70 12:44:11 PM NYSE 24051G204da1
100 $ 77.70 12:44:11 PM NYSE 24051G204da3
70 $ 77.70 12:44:11 PM NYSE 24051G204da5
100 $ 77.74 12:44:37 PM NYSE 24051G204dh2
18 $ 77.74 12:44:39 PM NYSE 24051G204di2
82 $ 77.74 12:44:39 PM NYSE 24051G204di4
20 $ 77.76 12:44:45 PM NYSE 24051G204djh
80 $ 77.76 12:44:45 PM NYSE 24051G204djj
100 $ 77.77 12:45:44 PM NYSE 24051G204ea8
100 $ 77.71 12:46:24 PM NYSE 24051G204eon
100 $ 77.70 12:49:48 PM NYSE 24051G204gmu
7 $ 77.67 12:51:16 PM NYSE 24051G204hbs
93 $ 77.67 12:51:16 PM NYSE 24051G204hbu
100 $ 77.67 12:51:16 PM NYSE 24051G204hbw
100 $ 77.73 12:51:53 PM NYSE 24051G204hja
100 $ 77.73 12:52:12 PM NYSE 24051G204hng
100 $ 77.71 12:52:40 PM NYSE 24051G204hwq
28 $ 77.71 12:53:21 PM NYSE 24051G204i9a
100 $ 77.72 12:57:10 PM NYSE 24051G204jpp
100 $ 77.72 12:57:10 PM NYSE 24051G204jpr
100 $ 77.72 12:57:10 PM NYSE 24051G204jpt
72 $ 77.72 12:57:11 PM NYSE 24051G204jpv
100 $ 77.71 12:57:18 PM NYSE 24051G204js8
16 $ 77.72 12:59:08 PM NYSE 24051G204klh
16 $ 77.72 12:59:08 PM NYSE 24051G204klj
68 $ 77.72 12:59:08 PM NYSE 24051G204kll
100 $ 77.69 12:59:29 PM NYSE 24051G204kp0
100 $ 77.71 13:01:53 PM NYSE 24051G204lpz
100 $ 77.71 13:01:53 PM NYSE 24051G204lpx
5 $ 77.71 13:02:31 PM NYSE 24051G204ly3
95 $ 77.71 13:02:31 PM NYSE 24051G204ly5
100 $ 77.70 13:02:39 PM NYSE 24051G204m44
100 $ 77.68 13:03:00 PM NYSE 24051G204ma3
100 $ 77.68 13:04:15 PM NYSE 24051G204mzu
100 $ 77.65 13:04:21 PM NYSE 24051G204n17
100 $ 77.63 13:05:02 PM NYSE 24051G204nf2
100 $ 77.66 13:06:01 PM NYSE 24051G204nuh
100 $ 77.68 13:07:14 PM NYSE 24051G204o99
100 $ 77.67 13:07:33 PM NYSE 24051G204ofi
100 $ 77.63 13:07:54 PM NYSE 24051G204ok6
100 $ 77.64 13:09:40 PM NYSE 24051G204pcq
100 $ 77.67 13:11:03 PM NYSE 24051G204q0f
100 $ 77.64 13:11:20 PM NYSE 24051G204q4v
100 $ 77.59 13:13:01 PM NYSE 24051G204qwe
100 $ 77.60 13:14:02 PM NYSE 24051G204r9y
66 $ 77.59 13:15:02 PM NYSE 24051G204rmd
34 $ 77.59 13:15:02 PM NYSE 24051G204rmk
100 $ 77.55 13:15:59 PM NYSE 24051G204ryz
100 $ 77.49 13:16:31 PM NYSE 24051G204se1
100 $ 77.51 13:16:56 PM NYSE 24051G204sim
100 $ 77.54 13:17:54 PM NYSE 24051G204sub
100 $ 77.53 13:18:37 PM NYSE 24051G204tcd
100 $ 77.58 13:19:53 PM NYSE 24051G204tve
100 $ 77.59 13:20:05 PM NYSE 24051G204u15
100 $ 77.57 13:20:13 PM NYSE 24051G204u2w
100 $ 77.59 13:21:21 PM NYSE 24051G204uno
100 $ 77.52 13:23:18 PM NYSE 24051G204vfr
86 $ 77.54 13:23:43 PM NYSE 24051G204vn4
14 $ 77.54 13:23:43 PM NYSE 24051G204vn6
100 $ 77.55 13:24:58 PM NYSE 24051G204w8u
100 $ 77.52 13:26:06 PM NYSE 24051G204wrq
100 $ 77.48 13:26:27 PM NYSE 24051G204wv7
100 $ 77.48 13:27:07 PM NYSE 24051G204x6i
100 $ 77.44 13:27:36 PM NYSE 24051G204xec
100 $ 77.44 13:28:39 PM NYSE 24051G204xpa
100 $ 77.41 13:28:58 PM NYSE 24051G204xsf
100 $ 77.38 13:30:01 PM NYSE 24051G204y8i
11 $ 77.34 13:31:39 PM NYSE 24051G204yr4
89 $ 77.34 13:31:39 PM NYSE 24051G204yr6
99 $ 77.36 13:32:53 PM NYSE 24051G204z8r
1 $ 77.36 13:32:53 PM NYSE 24051G204z8t
100 $ 77.31 13:33:00 PM NYSE 24051G204zc7
100 $ 77.27 13:34:04 PM NYSE 24051G204zyn
18 $ 77.24 13:35:19 PM NYSE 24051G2050pf
82 $ 77.24 13:35:19 PM NYSE 24051G2050ph
100 $ 77.20 13:36:02 PM NYSE 24051G2050xg
100 $ 77.22 13:36:11 PM NYSE 24051G2050zc
19 $ 77.23 13:36:17 PM NYSE 24051G20511l
81 $ 77.25 13:37:42 PM NYSE 24051G2051m2
100 $ 77.25 13:37:42 PM NYSE 24051G2051m4
23 $ 77.23 13:38:19 PM NYSE 24051G2051x1
29 $ 77.24 13:38:33 PM NYSE 24051G2051zd
42 $ 77.24 13:38:33 PM NYSE 24051G2051zg
35 $ 77.24 13:38:33 PM NYSE 24051G2051zi
71 $ 77.35 13:39:19 PM NYSE 24051G2052a2
100 $ 77.35 13:39:19 PM NYSE 24051G2052a4
17 $ 77.40 13:41:01 PM NYSE 24051G20532e
83 $ 77.40 13:41:01 PM NYSE 24051G20532g
100 $ 77.41 13:42:02 PM NYSE 24051G2053ly
100 $ 77.44 13:42:48 PM NYSE 24051G2053xn
100 $ 77.44 13:43:52 PM NYSE 24051G2054ed
100 $ 77.52 13:45:25 PM NYSE 24051G20552e
10 $ 77.52 13:45:43 PM NYSE 24051G205578
90 $ 77.52 13:45:43 PM NYSE 24051G20557a
100 $ 77.54 13:46:00 PM NYSE 24051G2055cu
100 $ 77.52 13:46:07 PM NYSE 24051G2055g9
100 $ 77.47 13:46:44 PM NYSE 24051G2055ph
99 $ 77.43 13:48:19 PM NYSE 24051G2056bj
1 $ 77.43 13:48:19 PM NYSE 24051G2056bl
100 $ 77.40 13:48:41 PM NYSE 24051G2056hs
100 $ 77.36 13:49:48 PM NYSE 24051G2056zr
100 $ 77.34 13:50:02 PM NYSE 24051G205739
100 $ 77.41 13:50:55 PM NYSE 24051G2057en
18 $ 77.43 13:51:32 PM NYSE 24051G2057q7
82 $ 77.43 13:51:32 PM NYSE 24051G2057qb
100 $ 77.40 13:52:55 PM NYSE 24051G2058bh
18 $ 77.44 13:56:21 PM NYSE 24051G2059lz
82 $ 77.44 13:56:25 PM NYSE 24051G2059n3
100 $ 77.44 13:56:25 PM NYSE 24051G2059n5
9 $ 77.44 13:56:30 PM NYSE 24051G2059ow
91 $ 77.43 13:56:33 PM NYSE 24051G2059p1
100 $ 77.42 13:56:49 PM NYSE 24051G2059sz
57 $ 77.43 14:00:09 PM NYSE 24051G205b9p
100 $ 77.46 14:00:35 PM NYSE 24051G205bet
100 $ 77.46 14:00:35 PM NYSE 24051G205bew
43 $ 77.46 14:00:35 PM NYSE 24051G205bey
100 $ 77.46 14:00:35 PM NYSE 24051G205bf0
100 $ 77.45 14:01:20 PM NYSE 24051G205bu1
100 $ 77.47 14:03:03 PM NYSE 24051G205cqp
100 $ 77.47 14:03:03 PM NYSE 24051G205cqs
100 $ 77.47 14:03:03 PM NYSE 24051G205cqx
100 $ 77.44 14:04:14 PM NYSE 24051G205d85
100 $ 77.44 14:04:14 PM NYSE 24051G205d87
100 $ 77.42 14:04:33 PM NYSE 24051G205dh3
100 $ 77.41 14:05:21 PM NYSE 24051G205due
71 $ 77.38 14:05:54 PM NYSE 24051G205e43
17 $ 77.44 14:06:57 PM NYSE 24051G205eoz
23 $ 77.44 14:06:57 PM NYSE 24051G205eov
29 $ 77.44 14:06:57 PM NYSE 24051G205eox
12 $ 77.44 14:06:58 PM NYSE 24051G205ep1
48 $ 77.44 14:06:58 PM NYSE 24051G205ep3
21 $ 77.45 14:07:29 PM NYSE 24051G205f06
36 $ 77.45 14:07:29 PM NYSE 24051G205f08
89 $ 77.45 14:07:39 PM NYSE 24051G205f2w
43 $ 77.45 14:07:39 PM NYSE 24051G205f2y
11 $ 77.45 14:07:39 PM NYSE 24051G205f30
4 $ 77.41 14:08:01 PM NYSE 24051G205f7z
4 $ 77.41 14:08:19 PM NYSE 24051G205fc0
5 $ 77.41 14:08:25 PM NYSE 24051G205fdx
31 $ 77.42 14:09:39 PM NYSE 24051G205fyt
56 $ 77.42 14:09:39 PM NYSE 24051G205fyv
100 $ 77.42 14:09:39 PM NYSE 24051G205fyx
18 $ 77.40 14:10:11 PM NYSE 24051G205g9y
82 $ 77.40 14:10:11 PM NYSE 24051G205ga0
100 $ 77.40 14:11:23 PM NYSE 24051G205h1z
100 $ 77.40 14:11:23 PM NYSE 24051G205h21
100 $ 77.36 14:11:48 PM NYSE 24051G205hc6
100 $ 77.37 14:12:33 PM NYSE 24051G205ho4
12 $ 77.38 14:12:44 PM NYSE 24051G205hqz
18 $ 77.43 14:13:29 PM NYSE 24051G205i2h
88 $ 77.43 14:13:29 PM NYSE 24051G205i2j
82 $ 77.43 14:13:29 PM NYSE 24051G205i2l
100 $ 77.42 14:15:06 PM NYSE 24051G205iro
100 $ 77.43 14:15:47 PM NYSE 24051G205j4c
18 $ 77.38 14:16:30 PM NYSE 24051G205jhb
4 $ 77.39 14:17:00 PM NYSE 24051G205jp5
2 $ 77.38 14:17:16 PM NYSE 24051G205ju4
9 $ 77.38 14:17:16 PM NYSE 24051G205ju6
3 $ 77.45 14:19:11 PM NYSE 24051G205kok
18 $ 77.49 14:19:24 PM NYSE 24051G205kti
100 $ 77.49 14:19:24 PM NYSE 24051G205ktk
100 $ 77.49 14:19:24 PM NYSE 24051G205ktn
100 $ 77.49 14:19:24 PM NYSE 24051G205ktp
18 $ 77.49 14:19:24 PM NYSE 24051G205ktr
18 $ 77.49 14:19:24 PM NYSE 24051G205ktt
100 $ 77.49 14:19:24 PM NYSE 24051G205ktv
10 $ 77.49 14:19:24 PM NYSE 24051G205ktx
100 $ 77.49 14:19:24 PM NYSE 24051G205ktz
5 $ 77.53 14:20:14 PM NYSE 24051G205l9j
95 $ 77.53 14:20:22 PM NYSE 24051G205lb1
100 $ 77.50 14:20:39 PM NYSE 24051G205ldr
99 $ 77.47 14:20:51 PM NYSE 24051G205lg4
1 $ 77.47 14:21:57 PM NYSE 24051G205ltt
100 $ 77.47 14:21:57 PM NYSE 24051G205ltw
100 $ 77.42 14:22:50 PM NYSE 24051G205m8a
100 $ 77.46 14:24:22 PM NYSE 24051G205mvo
100 $ 77.46 14:24:22 PM NYSE 24051G205mvq
100 $ 77.42 14:24:43 PM NYSE 24051G205n0c
100 $ 77.40 14:25:14 PM NYSE 24051G205n83
89 $ 77.37 14:25:24 PM NYSE 24051G205nbg
11 $ 77.37 14:25:24 PM NYSE 24051G205nbi
42 $ 77.41 14:26:14 PM NYSE 24051G205noc
18 $ 77.41 14:26:14 PM NYSE 24051G205noa
13 $ 77.40 14:26:16 PM NYSE 24051G205npa
27 $ 77.39 14:26:49 PM NYSE 24051G205nxy
100 $ 77.39 14:26:49 PM NYSE 24051G205ny4
100 $ 77.41 14:27:56 PM NYSE 24051G205ofy
26 $ 77.40 14:29:10 PM NYSE 24051G205pd5
73 $ 77.44 14:29:52 PM NYSE 24051G205pok
74 $ 77.44 14:29:52 PM NYSE 24051G205pom
100 $ 77.44 14:29:52 PM NYSE 24051G205poo
27 $ 77.44 14:29:52 PM NYSE 24051G205poq
100 $ 77.47 14:31:45 PM NYSE 24051G205qn4
100 $ 77.47 14:31:46 PM NYSE 24051G205qn6
100 $ 77.47 14:31:46 PM NYSE 24051G205qn8
100 $ 77.49 14:33:02 PM NYSE 24051G205r7z
100 $ 77.49 14:33:02 PM NYSE 24051G205r81
100 $ 77.53 14:33:28 PM NYSE 24051G205rdb
100 $ 77.52 14:33:40 PM NYSE 24051G205rgz
100 $ 77.53 14:33:53 PM NYSE 24051G205rjl
71 $ 77.56 14:35:16 PM NYSE 24051G205s2y
29 $ 77.56 14:35:16 PM NYSE 24051G205s30
100 $ 77.61 14:36:34 PM NYSE 24051G205smt
100 $ 77.59 14:36:40 PM NYSE 24051G205soh
32 $ 77.57 14:37:20 PM NYSE 24051G205sx6
36 $ 77.56 14:39:08 PM NYSE 24051G205tqd
100 $ 77.56 14:39:08 PM NYSE 24051G205tqg
100 $ 77.56 14:39:08 PM NYSE 24051G205tqi
32 $ 77.56 14:39:08 PM NYSE 24051G205tqk
100 $ 77.56 14:39:08 PM NYSE 24051G205tqm
4 $ 77.64 14:39:59 PM NYSE 24051G205u63
96 $ 77.67 14:40:13 PM NYSE 24051G205uba
100 $ 77.66 14:40:21 PM NYSE 24051G205ue0
100 $ 77.66 14:42:25 PM NYSE 24051G205vhd
100 $ 77.66 14:42:25 PM NYSE 24051G205vhf
99 $ 77.66 14:42:25 PM NYSE 24051G205vhh
1 $ 77.66 14:42:25 PM NYSE 24051G205vhj
13 $ 77.65 14:43:17 PM NYSE 24051G205vvw
87 $ 77.65 14:43:17 PM NYSE 24051G205vvy
100 $ 77.65 14:43:17 PM NYSE 24051G205vw0
90 $ 77.63 14:43:54 PM NYSE 24051G205w3t
10 $ 77.61 14:44:02 PM NYSE 24051G205w5z
100 $ 77.60 14:44:42 PM NYSE 24051G205wfn
100 $ 77.60 14:44:42 PM NYSE 24051G205wfp
89 $ 77.58 14:45:36 PM NYSE 24051G205wte
11 $ 77.58 14:46:41 PM NYSE 24051G205x71
100 $ 77.58 14:46:41 PM NYSE 24051G205x74
100 $ 77.58 14:46:41 PM NYSE 24051G205x76
100 $ 77.58 14:46:41 PM NYSE 24051G205x78
46 $ 77.62 14:47:22 PM NYSE 24051G205xm4
5 $ 77.66 14:48:11 PM NYSE 24051G205y2e
49 $ 77.66 14:48:12 PM NYSE 24051G205y4u
100 $ 77.66 14:48:12 PM NYSE 24051G205y4w
100 $ 77.66 14:48:12 PM NYSE 24051G205y4y
100 $ 77.65 14:48:32 PM NYSE 24051G205yed
23 $ 77.66 14:49:14 PM NYSE 24051G205ymu
77 $ 77.66 14:49:14 PM NYSE 24051G205ymx
2 $ 77.71 14:49:26 PM NYSE 24051G205yol
1 $ 77.72 14:49:55 PM NYSE 24051G205ywo
7 $ 77.72 14:49:55 PM NYSE 24051G205ywq
90 $ 77.71 14:49:56 PM NYSE 24051G205ywt
100 $ 77.71 14:49:56 PM NYSE 24051G205ywv
36 $ 77.71 14:50:14 PM NYSE 24051G205zae
64 $ 77.70 14:50:36 PM NYSE 24051G205zeh
36 $ 77.70 14:50:36 PM NYSE 24051G205zek
64 $ 77.70 14:50:36 PM NYSE 24051G205zeq
100 $ 77.72 14:52:06 PM NYSE 24051G206016
100 $ 77.73 14:53:04 PM NYSE 24051G2060nu
100 $ 77.73 14:53:04 PM NYSE 24051G2060nw
100 $ 77.76 14:54:33 PM NYSE 24051G2061d5
100 $ 77.76 14:54:33 PM NYSE 24051G2061d7
100 $ 77.76 14:54:33 PM NYSE 24051G2061d9
96 $ 77.71 14:54:47 PM NYSE 24051G2061fv
4 $ 77.70 14:55:41 PM NYSE 24051G2061s0
100 $ 77.70 14:55:41 PM NYSE 24051G2061s2
100 $ 77.68 14:56:31 PM NYSE 24051G2061zb
100 $ 77.71 14:57:51 PM NYSE 24051G2062pd
100 $ 77.71 14:57:51 PM NYSE 24051G2062pf
100 $ 77.71 14:57:51 PM NYSE 24051G2062ph
100 $ 77.77 14:58:29 PM NYSE 24051G2062vc
100 $ 77.76 14:58:39 PM NYSE 24051G2062wg
100 $ 77.76 14:59:05 PM NYSE 24051G20635p
100 $ 77.75 15:00:01 PM NYSE 24051G2063m6
100 $ 77.75 15:00:01 PM NYSE 24051G2063m8
100 $ 77.74 15:00:46 PM NYSE 24051G20642p
100 $ 77.71 15:01:04 PM NYSE 24051G2064ei
100 $ 77.76 15:02:18 PM NYSE 24051G2064xu
100 $ 77.76 15:02:18 PM NYSE 24051G2064xw
100 $ 77.75 15:02:29 PM NYSE 24051G206505
100 $ 77.73 15:02:49 PM NYSE 24051G20654y
57 $ 77.72 15:03:10 PM NYSE 24051G20659j
32 $ 77.72 15:03:10 PM NYSE 24051G20659l
11 $ 77.72 15:03:10 PM NYSE 24051G20659n
17 $ 77.71 15:03:28 PM NYSE 24051G2065ft
40 $ 77.71 15:03:28 PM NYSE 24051G2065fv
43 $ 77.71 15:03:28 PM NYSE 24051G2065fr
100 $ 77.70 15:03:45 PM NYSE 24051G2065kd
100 $ 77.69 15:04:08 PM NYSE 24051G2065rf
52 $ 77.73 15:05:23 PM NYSE 24051G2066dq
48 $ 77.73 15:05:23 PM NYSE 24051G2066ds
100 $ 77.74 15:05:53 PM NYSE 24051G2066n1
6 $ 77.74 15:06:23 PM NYSE 24051G2066vj
92 $ 77.74 15:06:23 PM NYSE 24051G2066vm
2 $ 77.74 15:06:23 PM NYSE 24051G2066vo
1 $ 77.73 15:06:43 PM NYSE 24051G20670t
99 $ 77.73 15:06:54 PM NYSE 24051G20672h
28 $ 77.72 15:07:09 PM NYSE 24051G20677g
70 $ 77.71 15:08:43 PM NYSE 24051G2067yu
72 $ 77.71 15:08:43 PM NYSE 24051G2067yw
30 $ 77.71 15:08:45 PM NYSE 24051G2067zc
100 $ 77.71 15:08:45 PM NYSE 24051G2067ze
100 $ 77.71 15:09:01 PM NYSE 24051G20683q
100 $ 77.70 15:09:23 PM NYSE 24051G206895
100 $ 77.73 15:11:09 PM NYSE 24051G20691u
100 $ 77.73 15:11:09 PM NYSE 24051G20691w
100 $ 77.73 15:11:09 PM NYSE 24051G20691y
100 $ 77.73 15:11:09 PM NYSE 24051G206920
58 $ 77.73 15:11:27 PM NYSE 24051G20696q
42 $ 77.73 15:11:27 PM NYSE 24051G20696u
45 $ 77.74 15:12:14 PM NYSE 24051G2069mc
55 $ 77.74 15:12:14 PM NYSE 24051G2069me
13 $ 77.70 15:13:17 PM NYSE 24051G206a11
87 $ 77.70 15:13:17 PM NYSE 24051G206a14
100 $ 77.70 15:13:17 PM NYSE 24051G206a16
100 $ 77.67 15:14:22 PM NYSE 24051G206ajd
100 $ 77.67 15:14:23 PM NYSE 24051G206ajf
100 $ 77.66 15:14:45 PM NYSE 24051G206asd
100 $ 77.68 15:15:26 PM NYSE 24051G206b2p
100 $ 77.68 15:15:26 PM NYSE 24051G206b2r
55 $ 77.71 15:17:02 PM NYSE 24051G206bwp
100 $ 77.71 15:17:02 PM NYSE 24051G206bwr
75 $ 77.71 15:17:02 PM NYSE 24051G206bwv
45 $ 77.71 15:17:02 PM NYSE 24051G206bwy
25 $ 77.71 15:17:02 PM NYSE 24051G206bx1
100 $ 77.71 15:17:02 PM NYSE 24051G206bx3
100 $ 77.71 15:18:32 PM NYSE 24051G206cv3
100 $ 77.71 15:18:32 PM NYSE 24051G206cv5
100 $ 77.71 15:18:32 PM NYSE 24051G206cv7
100 $ 77.69 15:18:39 PM NYSE 24051G206cwz
100 $ 77.67 15:19:42 PM NYSE 24051G206dke
80 $ 77.65 15:20:02 PM NYSE 24051G206dq5
5 $ 77.65 15:20:06 PM NYSE 24051G206drq
100 $ 77.71 15:21:44 PM NYSE 24051G206ek3
100 $ 77.71 15:21:44 PM NYSE 24051G206ek5
100 $ 77.71 15:21:44 PM NYSE 24051G206ek7
15 $ 77.71 15:21:44 PM NYSE 24051G206ek9
100 $ 77.71 15:21:44 PM NYSE 24051G206ekb
41 $ 77.66 15:23:40 PM NYSE 24051G206flk
100 $ 77.66 15:23:40 PM NYSE 24051G206flm
59 $ 77.66 15:23:40 PM NYSE 24051G206flp
100 $ 77.66 15:23:40 PM NYSE 24051G206flr
100 $ 77.66 15:23:40 PM NYSE 24051G206flt
100 $ 77.64 15:23:48 PM NYSE 24051G206fux
39 $ 77.68 15:24:42 PM NYSE 24051G206g9r
34 $ 77.72 15:25:17 PM NYSE 24051G206gio
27 $ 77.72 15:25:24 PM NYSE 24051G206gkr
8 $ 77.72 15:25:24 PM NYSE 24051G206gkt
12 $ 77.74 15:26:02 PM NYSE 24051G206gwh
100 $ 77.74 15:26:04 PM NYSE 24051G206gx9
20 $ 77.74 15:26:04 PM NYSE 24051G206gxb
80 $ 77.74 15:26:04 PM NYSE 24051G206gxd
100 $ 77.74 15:26:04 PM NYSE 24051G206gxf
5 $ 77.74 15:26:04 PM NYSE 24051G206gxh
49 $ 77.74 15:26:04 PM NYSE 24051G206gxj
1 $ 77.76 15:26:17 PM NYSE 24051G206h1y
21 $ 77.79 15:26:37 PM NYSE 24051G206han
17 $ 77.79 15:26:37 PM NYSE 24051G206hap
4 $ 77.79 15:26:37 PM NYSE 24051G206har
17 $ 77.79 15:27:42 PM NYSE 24051G206hss
83 $ 77.79 15:27:42 PM NYSE 24051G206hsu
100 $ 77.79 15:27:42 PM NYSE 24051G206hsw
100 $ 77.79 15:27:42 PM NYSE 24051G206hsy
100 $ 77.79 15:27:42 PM NYSE 24051G206ht0
21 $ 77.79 15:27:42 PM NYSE 24051G206ht2
62 $ 77.79 15:27:42 PM NYSE 24051G206ht4
16 $ 77.82 15:28:13 PM NYSE 24051G206i6e
100 $ 77.82 15:28:13 PM NYSE 24051G206i6g
1 $ 77.82 15:28:17 PM NYSE 24051G206i7u
25 $ 77.81 15:28:36 PM NYSE 24051G206iu6
28 $ 77.82 15:29:07 PM NYSE 24051G206j7m
100 $ 77.82 15:29:07 PM NYSE 24051G206j8c
30 $ 77.82 15:29:07 PM NYSE 24051G206j8e
100 $ 77.82 15:29:07 PM NYSE 24051G206j8g
14 $ 77.82 15:29:07 PM NYSE 24051G206j8i
86 $ 77.82 15:29:07 PM NYSE 24051G206j8k
84 $ 77.83 15:29:21 PM NYSE 24051G206jg4
16 $ 77.83 15:29:21 PM NYSE 24051G206jg6
100 $ 77.82 15:29:47 PM NYSE 24051G206jqg
100 $ 77.82 15:29:47 PM NYSE 24051G206jqi
15 $ 77.82 15:30:46 PM NYSE 24051G206k6t
85 $ 77.84 15:30:48 PM NYSE 24051G206k7s
100 $ 77.84 15:30:48 PM NYSE 24051G206k7u
100 $ 77.84 15:30:48 PM NYSE 24051G206k7w
100 $ 77.84 15:30:48 PM NYSE 24051G206k7y
100 $ 77.82 15:31:25 PM NYSE 24051G206kp4
100 $ 77.82 15:31:25 PM NYSE 24051G206kp6
100 $ 77.80 15:31:34 PM NYSE 24051G206krb
5 $ 77.78 15:31:44 PM NYSE 24051G206kvb
95 $ 77.77 15:31:56 PM NYSE 24051G206l07
100 $ 77.73 15:32:12 PM NYSE 24051G206lg3
100 $ 77.74 15:32:52 PM NYSE 24051G206lzg
100 $ 77.74 15:32:52 PM NYSE 24051G206lzv
100 $ 77.74 15:32:52 PM NYSE 24051G206m05
100 $ 77.63 15:33:35 PM NYSE 24051G206mjs
100 $ 77.63 15:33:35 PM NYSE 24051G206mk4
1 $ 77.56 15:33:46 PM NYSE 24051G206mph
100 $ 77.56 15:33:48 PM NYSE 24051G206mps
99 $ 77.56 15:33:48 PM NYSE 24051G206mpz
100 $ 77.55 15:34:07 PM NYSE 24051G206mxv
100 $ 77.56 15:34:59 PM NYSE 24051G206nb8
100 $ 77.56 15:34:59 PM NYSE 24051G206nba
100 $ 77.56 15:34:59 PM NYSE 24051G206nbc
100 $ 77.53 15:35:26 PM NYSE 24051G206np1
10 $ 77.52 15:35:32 PM NYSE 24051G206nqi
90 $ 77.52 15:35:32 PM NYSE 24051G206nql
21 $ 77.52 15:36:37 PM NYSE 24051G206ofz
100 $ 77.52 15:36:37 PM NYSE 24051G206ofv
100 $ 77.52 15:36:37 PM NYSE 24051G206ofx
21 $ 77.52 15:36:37 PM NYSE 24051G206og1
60 $ 77.52 15:36:46 PM NYSE 24051G206oiw
58 $ 77.52 15:36:46 PM NYSE 24051G206oiy
100 $ 77.52 15:36:46 PM NYSE 24051G206oj0
40 $ 77.52 15:36:46 PM NYSE 24051G206oj2
90 $ 77.58 15:38:05 PM NYSE 24051G206pg9
100 $ 77.55 15:38:19 PM NYSE 24051G206pl7
100 $ 77.55 15:38:19 PM NYSE 24051G206pl9
10 $ 77.55 15:38:19 PM NYSE 24051G206pld
100 $ 77.55 15:38:19 PM NYSE 24051G206plg
100 $ 77.55 15:38:19 PM NYSE 24051G206pli
100 $ 77.55 15:38:19 PM NYSE 24051G206plk
100 $ 77.52 15:38:34 PM NYSE 24051G206pps
100 $ 77.52 15:39:37 PM NYSE 24051G206q3h
100 $ 77.52 15:39:37 PM NYSE 24051G206q3j
100 $ 77.52 15:39:37 PM NYSE 24051G206q3l
100 $ 77.49 15:40:04 PM NYSE 24051G206qbu
100 $ 77.49 15:40:04 PM NYSE 24051G206qby
55 $ 77.56 15:40:40 PM NYSE 24051G206qob
21 $ 77.56 15:40:40 PM NYSE 24051G206qod
24 $ 77.61 15:41:21 PM NYSE 24051G206r7n
100 $ 77.61 15:41:21 PM NYSE 24051G206r7p
100 $ 77.61 15:41:21 PM NYSE 24051G206r7r
100 $ 77.61 15:41:21 PM NYSE 24051G206r7t
100 $ 77.61 15:41:21 PM NYSE 24051G206r7v
94 $ 77.60 15:46:29 PM NYSE 24051G206vin
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 POSQKDBDCBKKQBBRecent 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