REG - CRH PLC - Transaction in Own Shares
22/02/2024 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:20240222:nRSV1011Ea&default-theme=true
RNS Number : 1011E CRH PLC 22 February 2024
22(nd) February 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 21(st) February 2024, it acquired the
following number of its ordinary shares (the "ordinary shares") in the United
States from CRH's broker Citigroup Global Markets Inc. The ordinary shares
acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired Daily volume weighted average price paid Daily highest price paid per share Daily lowest price per share Trading Venue
83,659 $78.0453 $78.70 $76.96 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 690,105,219 ordinary shares in issue (excluding
treasury shares). CRH will also hold 41,198,830 of its ordinary shares in
treasury, which represents 5.634 % 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 21 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: 21(st) February 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $78.0453 83,659
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 $ 77.95 09:30:01 AM NYSE 24052G200dm3
100 $ 78.075 09:30:27 AM NYSE 24052G200f35
100 $ 78.11 09:30:40 AM NYSE 24052G200fkz
100 $ 78.11 09:30:40 AM NYSE 24052G200fl1
100 $ 78.105 09:30:40 AM NYSE 24052G200fl3
100 $ 78.13 09:31:02 AM NYSE 24052G200g4k
100 $ 78.11 09:31:25 AM NYSE 24052G200gw2
100 $ 78.11 09:31:25 AM NYSE 24052G200gw4
82 $ 78.11 09:31:40 AM NYSE 24052G200hfh
6 $ 78.11 09:31:40 AM NYSE 24052G200hfj
12 $ 78.11 09:31:40 AM NYSE 24052G200hff
100 $ 78.04 09:32:11 AM NYSE 24052G200idr
100 $ 78.04 09:32:11 AM NYSE 24052G200idt
100 $ 78.04 09:32:11 AM NYSE 24052G200idv
65 $ 78.01 09:32:25 AM NYSE 24052G200in5
35 $ 78.01 09:32:25 AM NYSE 24052G200in7
100 $ 78.05 09:32:40 AM NYSE 24052G200ixg
71 $ 78.05 09:32:40 AM NYSE 24052G200ixi
100 $ 78.04 09:32:59 AM NYSE 24052G200j8p
29 $ 78.04 09:32:59 AM NYSE 24052G200j8r
100 $ 78.13 09:33:30 AM NYSE 24052G200jl2
100 $ 78.13 09:33:30 AM NYSE 24052G200jl4
100 $ 78.13 09:33:30 AM NYSE 24052G200jl6
200 $ 78.15 09:33:30 AM NYSE 24052G200jl8
100 $ 78.15 09:33:58 AM NYSE 24052G200jy5
100 $ 78.26 09:34:43 AM NYSE 24052G200kdb
100 $ 78.26 09:34:43 AM NYSE 24052G200kd9
100 $ 78.26 09:34:43 AM NYSE 24052G200kdd
100 $ 78.26 09:34:43 AM NYSE 24052G200kdf
100 $ 78.31 09:35:12 AM NYSE 24052G200ktp
100 $ 78.31 09:35:12 AM NYSE 24052G200ktr
100 $ 78.34 09:35:34 AM NYSE 24052G200l5l
31 $ 78.34 09:35:35 AM NYSE 24052G200l5n
69 $ 78.34 09:35:35 AM NYSE 24052G200l5p
100 $ 78.30 09:35:39 AM NYSE 24052G200l6t
12 $ 78.30 09:36:07 AM NYSE 24052G200lig
88 $ 78.30 09:36:07 AM NYSE 24052G200lii
24 $ 78.27 09:36:11 AM NYSE 24052G200ljn
76 $ 78.27 09:36:11 AM NYSE 24052G200ljp
71 $ 78.23 09:36:17 AM NYSE 24052G200llc
29 $ 78.30 09:36:31 AM NYSE 24052G200lsu
100 $ 78.28 09:36:37 AM NYSE 24052G200lvs
58 $ 78.30 09:36:44 AM NYSE 24052G200lxx
42 $ 78.30 09:36:44 AM NYSE 24052G200lxz
100 $ 78.27 09:36:53 AM NYSE 24052G200m34
100 $ 78.29 09:37:29 AM NYSE 24052G200mje
100 $ 78.29 09:37:29 AM NYSE 24052G200mjg
100 $ 78.28 09:37:32 AM NYSE 24052G200mmg
100 $ 78.25 09:37:36 AM NYSE 24052G200mnr
100 $ 78.26 09:38:08 AM NYSE 24052G200mzf
100 $ 78.26 09:38:08 AM NYSE 24052G200mzh
100 $ 78.22 09:38:17 AM NYSE 24052G200n44
100 $ 78.20 09:39:05 AM NYSE 24052G200npa
100 $ 78.20 09:39:05 AM NYSE 24052G200npc
100 $ 78.20 09:39:05 AM NYSE 24052G200npe
44 $ 78.20 09:39:14 AM NYSE 24052G200ns9
18 $ 78.20 09:39:14 AM NYSE 24052G200nsb
38 $ 78.20 09:39:14 AM NYSE 24052G200nsd
6 $ 78.16 09:39:31 AM NYSE 24052G200nzp
100 $ 78.16 09:39:31 AM NYSE 24052G200nzs
94 $ 78.16 09:39:31 AM NYSE 24052G200nzu
63 $ 78.15 09:39:40 AM NYSE 24052G200o2p
17 $ 78.15 09:39:40 AM NYSE 24052G200o2t
20 $ 78.21 09:40:29 AM NYSE 24052G200olf
100 $ 78.21 09:40:29 AM NYSE 24052G200olh
100 $ 78.21 09:40:29 AM NYSE 24052G200olj
100 $ 78.21 09:40:29 AM NYSE 24052G200oll
100 $ 78.21 09:40:29 AM NYSE 24052G200olo
100 $ 78.22 09:40:39 AM NYSE 24052G200oo9
99 $ 78.24 09:40:54 AM NYSE 24052G200ouf
100 $ 78.24 09:40:55 AM NYSE 24052G200ouh
1 $ 78.24 09:41:04 AM NYSE 24052G200oy6
98 $ 78.24 09:41:04 AM NYSE 24052G200oy4
2 $ 78.24 09:41:04 AM NYSE 24052G200oy8
1 $ 78.24 09:41:20 AM NYSE 24052G200piz
72 $ 78.26 09:41:37 AM NYSE 24052G200q27
100 $ 78.26 09:41:37 AM NYSE 24052G200q29
27 $ 78.26 09:41:37 AM NYSE 24052G200q2b
100 $ 78.25 09:41:53 AM NYSE 24052G200qcr
100 $ 78.25 09:41:53 AM NYSE 24052G200qct
100 $ 78.23 09:42:07 AM NYSE 24052G200qmi
99 $ 78.23 09:42:19 AM NYSE 24052G200qu1
1 $ 78.23 09:42:19 AM NYSE 24052G200qu3
20 $ 78.23 09:42:58 AM NYSE 24052G200r7t
80 $ 78.22 09:43:02 AM NYSE 24052G200rbh
100 $ 78.22 09:43:02 AM NYSE 24052G200rbj
100 $ 78.22 09:43:02 AM NYSE 24052G200rbl
100 $ 78.20 09:43:12 AM NYSE 24052G200ri2
100 $ 78.27 09:44:32 AM NYSE 24052G200s67
4 $ 78.27 09:44:32 AM NYSE 24052G200s69
100 $ 78.27 09:44:32 AM NYSE 24052G200s6b
100 $ 78.27 09:44:32 AM NYSE 24052G200s6d
62 $ 78.27 09:44:32 AM NYSE 24052G200s6f
96 $ 78.27 09:44:32 AM NYSE 24052G200s6h
38 $ 78.26 09:44:32 AM NYSE 24052G200s6j
100 $ 78.26 09:44:32 AM NYSE 24052G200s6l
3 $ 78.25 09:44:57 AM NYSE 24052G200sc1
97 $ 78.25 09:45:04 AM NYSE 24052G200sh7
100 $ 78.25 09:45:05 AM NYSE 24052G200sh9
100 $ 78.27 09:45:08 AM NYSE 24052G200siv
32 $ 78.32 09:45:56 AM NYSE 24052G200sxc
100 $ 78.31 09:45:56 AM NYSE 24052G200sxe
68 $ 78.31 09:45:56 AM NYSE 24052G200sxg
100 $ 78.31 09:45:56 AM NYSE 24052G200sxi
100 $ 78.33 09:46:18 AM NYSE 24052G200t4u
100 $ 78.31 09:46:31 AM NYSE 24052G200t7b
100 $ 78.30 09:46:37 AM NYSE 24052G200t9d
100 $ 78.28 09:46:49 AM NYSE 24052G200tbx
100 $ 78.27 09:47:01 AM NYSE 24052G200ti3
100 $ 78.24 09:47:23 AM NYSE 24052G200tpy
100 $ 78.31 09:48:30 AM NYSE 24052G200udx
100 $ 78.31 09:48:30 AM NYSE 24052G200udz
100 $ 78.31 09:48:30 AM NYSE 24052G200ue1
100 $ 78.29 09:48:37 AM NYSE 24052G200uet
100 $ 78.24 09:48:42 AM NYSE 24052G200ufw
100 $ 78.23 09:49:49 AM NYSE 24052G200uv8
100 $ 78.23 09:49:49 AM NYSE 24052G200uva
100 $ 78.23 09:49:49 AM NYSE 24052G200uvc
29 $ 78.23 09:49:49 AM NYSE 24052G200uve
1 $ 78.23 09:49:50 AM NYSE 24052G200uvk
70 $ 78.23 09:49:50 AM NYSE 24052G200uvm
76 $ 78.23 09:51:30 AM NYSE 24052G200vu4
100 $ 78.23 09:51:30 AM NYSE 24052G200vu6
100 $ 78.23 09:51:30 AM NYSE 24052G200vu8
100 $ 78.23 09:51:30 AM NYSE 24052G200vua
24 $ 78.23 09:51:30 AM NYSE 24052G200vuc
100 $ 78.23 09:51:31 AM NYSE 24052G200vue
100 $ 78.23 09:51:31 AM NYSE 24052G200vug
100 $ 78.22 09:51:37 AM NYSE 24052G200vwj
100 $ 78.22 09:53:05 AM NYSE 24052G200wlg
100 $ 78.24 09:53:21 AM NYSE 24052G200wpg
100 $ 78.24 09:53:21 AM NYSE 24052G200wpi
100 $ 78.24 09:53:21 AM NYSE 24052G200wpk
100 $ 78.24 09:53:21 AM NYSE 24052G200wpm
100 $ 78.24 09:53:21 AM NYSE 24052G200wpo
100 $ 78.23 09:53:37 AM NYSE 24052G200wuc
52 $ 78.23 09:53:37 AM NYSE 24052G200wue
48 $ 78.23 09:53:37 AM NYSE 24052G200wug
100 $ 78.28 09:53:50 AM NYSE 24052G200x2g
100 $ 78.26 09:54:05 AM NYSE 24052G200xbo
99 $ 78.36 09:54:49 AM NYSE 24052G200xsg
100 $ 78.36 09:54:49 AM NYSE 24052G200xsi
1 $ 78.36 09:54:49 AM NYSE 24052G200xsk
100 $ 78.36 09:55:21 AM NYSE 24052G200z8i
100 $ 78.36 09:55:21 AM NYSE 24052G200z8k
100 $ 78.33 09:55:53 AM NYSE 24052G200zoz
100 $ 78.33 09:55:53 AM NYSE 24052G200zp1
100 $ 78.33 09:55:53 AM NYSE 24052G200zp3
55 $ 78.32 09:56:17 AM NYSE 24052G200zym
34 $ 78.39 09:57:13 AM NYSE 24052G2010pk
11 $ 78.39 09:57:13 AM NYSE 24052G2010pm
23 $ 78.39 09:57:13 AM NYSE 24052G2010po
77 $ 78.44 09:57:23 AM NYSE 24052G2010sy
100 $ 78.44 09:57:23 AM NYSE 24052G2010t0
100 $ 78.44 09:57:23 AM NYSE 24052G2010t2
100 $ 78.44 09:57:23 AM NYSE 24052G2010t4
33 $ 78.44 09:57:53 AM NYSE 24052G2010x8
100 $ 78.44 09:57:53 AM NYSE 24052G2010xa
67 $ 78.44 09:57:53 AM NYSE 24052G2010xc
100 $ 78.43 09:58:03 AM NYSE 24052G20111a
100 $ 78.40 09:58:23 AM NYSE 24052G2011br
100 $ 78.42 09:58:44 AM NYSE 24052G2011gd
83 $ 78.44 10:00:00 AM NYSE 24052G2012s7
100 $ 78.44 10:00:00 AM NYSE 24052G2012s9
100 $ 78.44 10:00:00 AM NYSE 24052G2012sb
2 $ 78.44 10:00:00 AM NYSE 24052G2012sd
15 $ 78.43 10:00:03 AM NYSE 24052G2012ua
100 $ 78.47 10:00:45 AM NYSE 24052G2013jy
100 $ 78.47 10:00:45 AM NYSE 24052G2013k0
100 $ 78.48 10:00:50 AM NYSE 24052G2013ly
100 $ 78.47 10:01:00 AM NYSE 24052G2013ro
100 $ 78.43 10:01:23 AM NYSE 24052G201479
100 $ 78.43 10:01:24 AM NYSE 24052G20147j
100 $ 78.44 10:01:50 AM NYSE 24052G2014jn
100 $ 78.44 10:01:55 AM NYSE 24052G2014md
100 $ 78.50 10:02:13 AM NYSE 24052G2014xe
100 $ 78.52 10:02:28 AM NYSE 24052G201530
100 $ 78.49 10:02:32 AM NYSE 24052G201543
100 $ 78.55 10:03:39 AM NYSE 24052G2016cb
100 $ 78.58 10:04:15 AM NYSE 24052G2016s0
100 $ 78.60 10:04:32 AM NYSE 24052G20172u
100 $ 78.59 10:04:46 AM NYSE 24052G201781
100 $ 78.58 10:05:11 AM NYSE 24052G2017hu
100 $ 78.57 10:05:16 AM NYSE 24052G2017kn
100 $ 78.58 10:05:33 AM NYSE 24052G2017rl
68 $ 78.56 10:05:45 AM NYSE 24052G2017wj
32 $ 78.56 10:05:45 AM NYSE 24052G2017wl
15 $ 78.50 10:06:08 AM NYSE 24052G201853
57 $ 78.50 10:06:08 AM NYSE 24052G201855
28 $ 78.50 10:06:08 AM NYSE 24052G201857
100 $ 78.49 10:06:32 AM NYSE 24052G2018ev
100 $ 78.47 10:06:52 AM NYSE 24052G2018mk
100 $ 78.56 10:08:21 AM NYSE 24052G2019hj
100 $ 78.56 10:08:21 AM NYSE 24052G2019hl
100 $ 78.60 10:08:57 AM NYSE 24052G2019vf
100 $ 78.60 10:08:57 AM NYSE 24052G2019vh
100 $ 78.59 10:09:16 AM NYSE 24052G201a3x
100 $ 78.55 10:09:26 AM NYSE 24052G201a7d
100 $ 78.54 10:09:56 AM NYSE 24052G201agy
100 $ 78.55 10:10:28 AM NYSE 24052G201ati
100 $ 78.55 10:10:28 AM NYSE 24052G201atk
100 $ 78.54 10:10:37 AM NYSE 24052G201avw
100 $ 78.54 10:10:55 AM NYSE 24052G201b6j
100 $ 78.54 10:11:06 AM NYSE 24052G201bbc
100 $ 78.56 10:11:37 AM NYSE 24052G201bs3
100 $ 78.44 10:11:45 AM NYSE 24052G201bwh
100 $ 78.40 10:11:54 AM NYSE 24052G201c2m
100 $ 78.42 10:12:04 AM NYSE 24052G201c64
100 $ 78.44 10:12:18 AM NYSE 24052G201cbm
100 $ 78.46 10:12:44 AM NYSE 24052G201cmn
100 $ 78.44 10:12:53 AM NYSE 24052G201cqk
100 $ 78.43 10:13:24 AM NYSE 24052G201d5j
74 $ 78.44 10:13:39 AM NYSE 24052G201dg5
100 $ 78.43 10:13:46 AM NYSE 24052G201dih
26 $ 78.43 10:13:46 AM NYSE 24052G201dif
100 $ 78.40 10:14:28 AM NYSE 24052G201e6h
100 $ 78.39 10:14:55 AM NYSE 24052G201elr
100 $ 78.56 10:15:37 AM NYSE 24052G201fd6
100 $ 78.57 10:15:56 AM NYSE 24052G201fl8
100 $ 78.54 10:16:15 AM NYSE 24052G201ft0
43 $ 78.52 10:16:40 AM NYSE 24052G201g1s
57 $ 78.52 10:16:40 AM NYSE 24052G201g1u
100 $ 78.56 10:16:45 AM NYSE 24052G201g4n
100 $ 78.59 10:17:08 AM NYSE 24052G201ge5
63 $ 78.59 10:17:14 AM NYSE 24052G201ghq
37 $ 78.59 10:17:14 AM NYSE 24052G201ghs
100 $ 78.58 10:17:26 AM NYSE 24052G201gp4
100 $ 78.52 10:18:41 AM NYSE 24052G201hl3
100 $ 78.51 10:18:56 AM NYSE 24052G201htq
100 $ 78.50 10:19:00 AM NYSE 24052G201huy
100 $ 78.51 10:19:58 AM NYSE 24052G201iiy
100 $ 78.50 10:20:23 AM NYSE 24052G201isq
100 $ 78.51 10:20:45 AM NYSE 24052G201j5n
100 $ 78.51 10:20:54 AM NYSE 24052G201jbj
100 $ 78.50 10:22:20 AM NYSE 24052G201kfn
100 $ 78.50 10:22:20 AM NYSE 24052G201kfs
6 $ 78.50 10:23:06 AM NYSE 24052G201l2f
94 $ 78.50 10:23:23 AM NYSE 24052G201l98
100 $ 78.50 10:23:23 AM NYSE 24052G201l9a
100 $ 78.50 10:23:23 AM NYSE 24052G201l9c
100 $ 78.49 10:23:27 AM NYSE 24052G201laj
66 $ 78.56 10:24:31 AM NYSE 24052G201m1i
34 $ 78.60 10:24:57 AM NYSE 24052G201mag
100 $ 78.60 10:24:58 AM NYSE 24052G201mai
100 $ 78.60 10:24:58 AM NYSE 24052G201mak
100 $ 78.58 10:25:06 AM NYSE 24052G201mef
6 $ 78.62 10:25:20 AM NYSE 24052G201mir
24 $ 78.62 10:25:20 AM NYSE 24052G201mit
100 $ 78.62 10:25:52 AM NYSE 24052G201mw1
70 $ 78.62 10:25:52 AM NYSE 24052G201mw3
100 $ 78.66 10:26:28 AM NYSE 24052G201n8b
100 $ 78.66 10:26:28 AM NYSE 24052G201n8e
95 $ 78.60 10:26:34 AM NYSE 24052G201nag
5 $ 78.58 10:26:55 AM NYSE 24052G201njm
100 $ 78.58 10:26:55 AM NYSE 24052G201njo
99 $ 78.68 10:27:46 AM NYSE 24052G201o1k
1 $ 78.66 10:27:47 AM NYSE 24052G201o2q
100 $ 78.65 10:28:11 AM NYSE 24052G201o9b
100 $ 78.64 10:28:34 AM NYSE 24052G201ogl
100 $ 78.64 10:28:51 AM NYSE 24052G201oni
100 $ 78.66 10:29:15 AM NYSE 24052G201ovn
100 $ 78.66 10:29:54 AM NYSE 24052G201pc4
2 $ 78.68 10:29:59 AM NYSE 24052G201pd7
98 $ 78.65 10:30:28 AM NYSE 24052G201psa
100 $ 78.62 10:30:38 AM NYSE 24052G201pwo
100 $ 78.59 10:30:51 AM NYSE 24052G201q9e
100 $ 78.58 10:31:01 AM NYSE 24052G201qe5
100 $ 78.63 10:32:07 AM NYSE 24052G201qx5
100 $ 78.63 10:32:07 AM NYSE 24052G201qx7
90 $ 78.66 10:32:45 AM NYSE 24052G201rj4
10 $ 78.65 10:32:52 AM NYSE 24052G201roa
100 $ 78.65 10:32:52 AM NYSE 24052G201roc
100 $ 78.64 10:32:57 AM NYSE 24052G201rq9
88 $ 78.66 10:33:36 AM NYSE 24052G201s5f
12 $ 78.66 10:33:36 AM NYSE 24052G201s5h
11 $ 78.69 10:33:40 AM NYSE 24052G201s6y
89 $ 78.69 10:33:40 AM NYSE 24052G201s70
100 $ 78.69 10:34:00 AM NYSE 24052G201sd2
91 $ 78.68 10:34:39 AM NYSE 24052G201ss9
9 $ 78.68 10:34:39 AM NYSE 24052G201ssb
100 $ 78.63 10:35:14 AM NYSE 24052G201t68
100 $ 78.62 10:36:15 AM NYSE 24052G201tph
100 $ 78.62 10:36:15 AM NYSE 24052G201tpj
58 $ 78.59 10:36:40 AM NYSE 24052G201twm
1 $ 78.59 10:36:40 AM NYSE 24052G201twi
41 $ 78.59 10:36:40 AM NYSE 24052G201twk
9 $ 78.59 10:36:54 AM NYSE 24052G201u07
91 $ 78.60 10:37:05 AM NYSE 24052G201u48
100 $ 78.60 10:37:24 AM NYSE 24052G201uc1
61 $ 78.63 10:38:23 AM NYSE 24052G201utx
39 $ 78.64 10:38:52 AM NYSE 24052G201v60
60 $ 78.64 10:38:52 AM NYSE 24052G201v62
40 $ 78.65 10:39:23 AM NYSE 24052G201vf6
100 $ 78.65 10:39:23 AM NYSE 24052G201vf8
86 $ 78.65 10:39:23 AM NYSE 24052G201vfa
83 $ 78.65 10:39:23 AM NYSE 24052G201vfe
14 $ 78.65 10:39:23 AM NYSE 24052G201vfg
17 $ 78.65 10:39:23 AM NYSE 24052G201vfi
100 $ 78.61 10:39:50 AM NYSE 24052G201vqf
17 $ 78.63 10:40:50 AM NYSE 24052G201wbb
100 $ 78.63 10:40:50 AM NYSE 24052G201wbd
100 $ 78.63 10:40:50 AM NYSE 24052G201wbf
83 $ 78.62 10:41:03 AM NYSE 24052G201wmh
100 $ 78.61 10:41:06 AM NYSE 24052G201wny
51 $ 78.62 10:41:56 AM NYSE 24052G201x92
20 $ 78.62 10:41:56 AM NYSE 24052G201x94
100 $ 78.63 10:43:29 AM NYSE 24052G201y04
100 $ 78.63 10:43:29 AM NYSE 24052G201y06
29 $ 78.63 10:43:29 AM NYSE 24052G201y08
100 $ 78.63 10:43:29 AM NYSE 24052G201y0a
100 $ 78.63 10:43:29 AM NYSE 24052G201y0c
100 $ 78.63 10:43:29 AM NYSE 24052G201y0e
100 $ 78.65 10:44:49 AM NYSE 24052G201yvo
100 $ 78.65 10:44:49 AM NYSE 24052G201yvq
100 $ 78.65 10:44:49 AM NYSE 24052G201yvs
100 $ 78.65 10:44:49 AM NYSE 24052G201yvu
64 $ 78.67 10:45:05 AM NYSE 24052G201z1a
36 $ 78.68 10:45:27 AM NYSE 24052G201za1
100 $ 78.68 10:45:27 AM NYSE 24052G201za3
93 $ 78.55 10:45:49 AM NYSE 24052G201zgh
7 $ 78.55 10:45:49 AM NYSE 24052G201zgj
100 $ 78.52 10:46:12 AM NYSE 24052G201zrf
56 $ 78.52 10:46:32 AM NYSE 24052G201zxf
44 $ 78.52 10:46:32 AM NYSE 24052G201zxh
100 $ 78.50 10:46:55 AM NYSE 24052G20205z
100 $ 78.51 10:47:27 AM NYSE 24052G2020g3
88 $ 78.49 10:48:25 AM NYSE 24052G2020yi
100 $ 78.49 10:48:25 AM NYSE 24052G2020yk
12 $ 78.49 10:48:25 AM NYSE 24052G2020ym
9 $ 78.48 10:49:12 AM NYSE 24052G2021fp
100 $ 78.48 10:49:12 AM NYSE 24052G2021fr
91 $ 78.52 10:50:02 AM NYSE 24052G20228l
100 $ 78.52 10:50:02 AM NYSE 24052G20228n
100 $ 78.52 10:50:02 AM NYSE 24052G20228p
100 $ 78.51 10:50:24 AM NYSE 24052G2022h4
100 $ 78.53 10:50:45 AM NYSE 24052G2022n4
100 $ 78.53 10:50:45 AM NYSE 24052G2022n6
100 $ 78.52 10:51:04 AM NYSE 24052G2022zq
37 $ 78.53 10:52:05 AM NYSE 24052G2023o7
100 $ 78.53 10:52:05 AM NYSE 24052G2023o9
63 $ 78.52 10:52:10 AM NYSE 24052G2023ph
6 $ 78.53 10:53:05 AM NYSE 24052G202484
94 $ 78.54 10:53:52 AM NYSE 24052G2024qg
100 $ 78.54 10:53:52 AM NYSE 24052G2024qi
100 $ 78.54 10:53:52 AM NYSE 24052G2024qk
100 $ 78.54 10:53:52 AM NYSE 24052G2024qm
100 $ 78.54 10:53:52 AM NYSE 24052G2024qo
100 $ 78.54 10:54:30 AM NYSE 24052G2025c3
100 $ 78.51 10:54:53 AM NYSE 24052G2025ia
100 $ 78.51 10:54:53 AM NYSE 24052G2025ic
81 $ 78.50 10:55:07 AM NYSE 24052G2025mn
19 $ 78.50 10:55:07 AM NYSE 24052G2025mp
41 $ 78.52 10:55:37 AM NYSE 24052G2025tq
59 $ 78.53 10:55:40 AM NYSE 24052G2025v2
100 $ 78.52 10:56:00 AM NYSE 24052G202618
100 $ 78.49 10:56:27 AM NYSE 24052G202686
100 $ 78.48 10:57:03 AM NYSE 24052G2026jp
2 $ 78.53 10:57:51 AM NYSE 24052G2026xx
98 $ 78.53 10:57:51 AM NYSE 24052G2026xz
100 $ 78.53 10:57:51 AM NYSE 24052G2026y1
100 $ 78.53 10:57:51 AM NYSE 24052G2026y3
100 $ 78.58 10:59:04 AM NYSE 24052G2027mx
100 $ 78.58 10:59:04 AM NYSE 24052G2027mq
100 $ 78.58 10:59:04 AM NYSE 24052G2027mv
77 $ 78.57 10:59:10 AM NYSE 24052G2027op
23 $ 78.57 10:59:10 AM NYSE 24052G2027or
29 $ 78.58 10:59:53 AM NYSE 24052G202824
71 $ 78.58 11:00:15 AM NYSE 24052G202883
100 $ 78.58 11:00:15 AM NYSE 24052G202885
57 $ 78.56 11:01:11 AM NYSE 24052G2028q9
100 $ 78.57 11:01:44 AM NYSE 24052G20290m
43 $ 78.57 11:01:44 AM NYSE 24052G20290o
100 $ 78.57 11:01:44 AM NYSE 24052G20290q
100 $ 78.57 11:01:44 AM NYSE 24052G20290s
100 $ 78.58 11:01:56 AM NYSE 24052G20293n
100 $ 78.58 11:02:06 AM NYSE 24052G202965
100 $ 78.61 11:02:54 AM NYSE 24052G2029lm
30 $ 78.60 11:03:22 AM NYSE 24052G2029t8
100 $ 78.60 11:03:22 AM NYSE 24052G2029ta
12 $ 78.60 11:03:43 AM NYSE 24052G2029yq
100 $ 78.62 11:04:23 AM NYSE 24052G202ack
58 $ 78.62 11:04:23 AM NYSE 24052G202acm
100 $ 78.62 11:04:23 AM NYSE 24052G202aco
100 $ 78.57 11:04:32 AM NYSE 24052G202afp
41 $ 78.57 11:05:15 AM NYSE 24052G202au1
59 $ 78.57 11:05:18 AM NYSE 24052G202av2
100 $ 78.56 11:06:06 AM NYSE 24052G202b8o
100 $ 78.56 11:06:06 AM NYSE 24052G202b8q
100 $ 78.56 11:06:06 AM NYSE 24052G202b8s
100 $ 78.62 11:07:12 AM NYSE 24052G202c01
100 $ 78.62 11:07:12 AM NYSE 24052G202c03
100 $ 78.62 11:07:12 AM NYSE 24052G202c05
6 $ 78.64 11:07:35 AM NYSE 24052G202cam
94 $ 78.64 11:07:40 AM NYSE 24052G202cf0
100 $ 78.63 11:07:47 AM NYSE 24052G202cj4
100 $ 78.59 11:08:10 AM NYSE 24052G202cqs
93 $ 78.62 11:09:16 AM NYSE 24052G202dq4
1 $ 78.62 11:09:16 AM NYSE 24052G202dq6
73 $ 78.65 11:09:46 AM NYSE 24052G202dy4
6 $ 78.65 11:09:46 AM NYSE 24052G202dy6
100 $ 78.65 11:09:46 AM NYSE 24052G202dy9
27 $ 78.65 11:09:46 AM NYSE 24052G202dyc
100 $ 78.65 11:11:06 AM NYSE 24052G202erp
100 $ 78.65 11:11:06 AM NYSE 24052G202err
100 $ 78.65 11:11:06 AM NYSE 24052G202ert
100 $ 78.65 11:11:06 AM NYSE 24052G202erv
100 $ 78.60 11:11:16 AM NYSE 24052G202ewv
36 $ 78.59 11:11:45 AM NYSE 24052G202f9d
100 $ 78.62 11:12:11 AM NYSE 24052G202fih
64 $ 78.62 11:12:11 AM NYSE 24052G202fij
100 $ 78.62 11:12:19 AM NYSE 24052G202flb
100 $ 78.60 11:12:43 AM NYSE 24052G202fu5
100 $ 78.61 11:13:04 AM NYSE 24052G202g1s
100 $ 78.61 11:14:03 AM NYSE 24052G202gl4
100 $ 78.61 11:14:03 AM NYSE 24052G202gl6
16 $ 78.63 11:14:28 AM NYSE 24052G202gt5
4 $ 78.63 11:14:28 AM NYSE 24052G202gt7
80 $ 78.63 11:14:28 AM NYSE 24052G202gta
100 $ 78.64 11:14:44 AM NYSE 24052G202gyb
87 $ 78.64 11:15:32 AM NYSE 24052G202hsf
100 $ 78.64 11:15:32 AM NYSE 24052G202hsh
13 $ 78.64 11:15:32 AM NYSE 24052G202hsj
100 $ 78.64 11:15:51 AM NYSE 24052G202i1r
100 $ 78.64 11:15:58 AM NYSE 24052G202i35
62 $ 78.63 11:16:16 AM NYSE 24052G202i7h
38 $ 78.63 11:16:16 AM NYSE 24052G202i7j
100 $ 78.63 11:16:33 AM NYSE 24052G202iby
9 $ 78.67 11:18:12 AM NYSE 24052G202j1o
100 $ 78.66 11:18:19 AM NYSE 24052G202j2y
100 $ 78.66 11:18:19 AM NYSE 24052G202j30
91 $ 78.66 11:18:19 AM NYSE 24052G202j32
100 $ 78.66 11:18:19 AM NYSE 24052G202j34
13 $ 78.64 11:19:20 AM NYSE 24052G202jy1
13 $ 78.64 11:19:20 AM NYSE 24052G202jy3
87 $ 78.64 11:19:20 AM NYSE 24052G202jy5
87 $ 78.64 11:19:20 AM NYSE 24052G202jy9
64 $ 78.64 11:19:20 AM NYSE 24052G202jyb
47 $ 78.65 11:19:43 AM NYSE 24052G202kb2
36 $ 78.65 11:19:43 AM NYSE 24052G202kb4
100 $ 78.64 11:19:46 AM NYSE 24052G202kbu
53 $ 78.64 11:19:46 AM NYSE 24052G202kbw
6 $ 78.66 11:19:55 AM NYSE 24052G202keo
94 $ 78.68 11:20:45 AM NYSE 24052G202l6p
6 $ 78.68 11:20:45 AM NYSE 24052G202l6r
100 $ 78.69 11:21:11 AM NYSE 24052G202ljj
94 $ 78.69 11:21:12 AM NYSE 24052G202ljl
100 $ 78.66 11:22:07 AM NYSE 24052G202m48
100 $ 78.66 11:22:07 AM NYSE 24052G202m4a
100 $ 78.64 11:22:32 AM NYSE 24052G202mcz
100 $ 78.62 11:23:05 AM NYSE 24052G202mlc
100 $ 78.62 11:23:05 AM NYSE 24052G202mle
100 $ 78.62 11:23:17 AM NYSE 24052G202mnt
87 $ 78.61 11:23:27 AM NYSE 24052G202mq5
13 $ 78.61 11:23:27 AM NYSE 24052G202mq7
93 $ 78.61 11:23:37 AM NYSE 24052G202msf
7 $ 78.61 11:23:37 AM NYSE 24052G202msh
93 $ 78.61 11:23:45 AM NYSE 24052G202mub
7 $ 78.61 11:23:45 AM NYSE 24052G202mud
95 $ 78.61 11:24:29 AM NYSE 24052G202n7u
5 $ 78.61 11:24:29 AM NYSE 24052G202n7w
100 $ 78.60 11:24:41 AM NYSE 24052G202nav
74 $ 78.58 11:24:43 AM NYSE 24052G202nbe
26 $ 78.58 11:24:43 AM NYSE 24052G202nbg
97 $ 78.57 11:25:00 AM NYSE 24052G202nhv
3 $ 78.57 11:25:05 AM NYSE 24052G202nji
81 $ 78.57 11:25:05 AM NYSE 24052G202njk
19 $ 78.55 11:26:31 AM NYSE 24052G202oiz
100 $ 78.55 11:26:31 AM NYSE 24052G202oj1
100 $ 78.54 11:26:50 AM NYSE 24052G202opz
100 $ 78.53 11:27:05 AM NYSE 24052G202owm
100 $ 78.53 11:27:11 AM NYSE 24052G202oy1
100 $ 78.53 11:27:17 AM NYSE 24052G202p0a
100 $ 78.51 11:27:39 AM NYSE 24052G202p5i
66 $ 78.51 11:27:49 AM NYSE 24052G202p72
100 $ 78.53 11:28:28 AM NYSE 24052G202pgt
34 $ 78.53 11:28:28 AM NYSE 24052G202pgv
100 $ 78.54 11:28:32 AM NYSE 24052G202phf
100 $ 78.57 11:28:51 AM NYSE 24052G202pn5
100 $ 78.56 11:28:59 AM NYSE 24052G202ppt
100 $ 78.58 11:29:33 AM NYSE 24052G202q51
88 $ 78.58 11:29:50 AM NYSE 24052G202qa4
12 $ 78.58 11:29:50 AM NYSE 24052G202qa6
100 $ 78.59 11:30:23 AM NYSE 24052G202qmq
100 $ 78.55 11:30:40 AM NYSE 24052G202qvu
100 $ 78.59 11:31:44 AM NYSE 24052G202rcg
100 $ 78.59 11:32:04 AM NYSE 24052G202rjv
100 $ 78.59 11:32:08 AM NYSE 24052G202rkn
100 $ 78.58 11:32:19 AM NYSE 24052G202rnf
100 $ 78.56 11:32:44 AM NYSE 24052G202ru7
100 $ 78.56 11:32:51 AM NYSE 24052G202rxb
100 $ 78.56 11:33:19 AM NYSE 24052G202s3f
100 $ 78.58 11:33:39 AM NYSE 24052G202s8x
100 $ 78.62 11:33:50 AM NYSE 24052G202sf1
76 $ 78.62 11:34:02 AM NYSE 24052G202sj6
24 $ 78.62 11:34:02 AM NYSE 24052G202sj8
100 $ 78.64 11:34:13 AM NYSE 24052G202sod
100 $ 78.65 11:34:26 AM NYSE 24052G202srq
100 $ 78.63 11:34:34 AM NYSE 24052G202sth
100 $ 78.69 11:34:59 AM NYSE 24052G202szx
100 $ 78.62 11:35:28 AM NYSE 24052G202t8q
100 $ 78.61 11:35:41 AM NYSE 24052G202tc1
100 $ 78.62 11:36:02 AM NYSE 24052G202tfu
100 $ 78.62 11:36:07 AM NYSE 24052G202tgx
100 $ 78.62 11:36:35 AM NYSE 24052G202tnx
97 $ 78.61 11:36:50 AM NYSE 24052G202tu5
3 $ 78.61 11:36:50 AM NYSE 24052G202tu7
100 $ 78.60 11:36:57 AM NYSE 24052G202tw2
100 $ 78.63 11:37:06 AM NYSE 24052G202u03
100 $ 78.62 11:37:12 AM NYSE 24052G202u21
100 $ 78.64 11:37:36 AM NYSE 24052G202uch
7 $ 78.69 11:38:29 AM NYSE 24052G202uqd
2 $ 78.69 11:38:29 AM NYSE 24052G202uqf
35 $ 78.69 11:38:29 AM NYSE 24052G202uqh
56 $ 78.69 11:38:30 AM NYSE 24052G202uqy
100 $ 78.70 11:38:34 AM NYSE 24052G202ury
100 $ 78.70 11:39:25 AM NYSE 24052G202v8p
100 $ 78.67 11:39:57 AM NYSE 24052G202vw8
100 $ 78.68 11:40:24 AM NYSE 24052G202w6q
68 $ 78.64 11:41:08 AM NYSE 24052G202wmx
68 $ 78.66 11:41:31 AM NYSE 24052G202wsf
32 $ 78.66 11:41:31 AM NYSE 24052G202wsh
32 $ 78.67 11:41:42 AM NYSE 24052G202wwe
100 $ 78.67 11:41:42 AM NYSE 24052G202wwg
100 $ 78.66 11:42:58 AM NYSE 24052G202xfo
16 $ 78.65 11:43:05 AM NYSE 24052G202xh4
84 $ 78.65 11:43:05 AM NYSE 24052G202xh6
100 $ 78.55 11:43:46 AM NYSE 24052G202xr7
100 $ 78.52 11:43:59 AM NYSE 24052G202xuf
100 $ 78.51 11:45:05 AM NYSE 24052G202y7m
69 $ 78.49 11:45:47 AM NYSE 24052G202yns
31 $ 78.49 11:45:47 AM NYSE 24052G202ynv
100 $ 78.48 11:46:46 AM NYSE 24052G202za9
100 $ 78.44 11:46:58 AM NYSE 24052G202zcd
100 $ 78.42 11:47:47 AM NYSE 24052G202zps
100 $ 78.37 11:48:26 AM NYSE 24052G20300z
100 $ 78.36 11:48:40 AM NYSE 24052G20304r
100 $ 78.37 11:49:51 AM NYSE 24052G2030oq
100 $ 78.35 11:50:09 AM NYSE 24052G2030z1
100 $ 78.30 11:50:38 AM NYSE 24052G203174
100 $ 78.28 11:51:13 AM NYSE 24052G2031kl
100 $ 78.26 11:51:36 AM NYSE 24052G2031qg
89 $ 78.26 11:51:41 AM NYSE 24052G2031r7
11 $ 78.26 11:51:41 AM NYSE 24052G2031r9
100 $ 78.32 11:52:21 AM NYSE 24052G20322g
100 $ 78.34 11:52:40 AM NYSE 24052G20326s
100 $ 78.36 11:55:22 AM NYSE 24052G2033d5
100 $ 78.34 11:55:35 AM NYSE 24052G2033hk
100 $ 78.31 11:55:54 AM NYSE 24052G2033nf
100 $ 78.35 11:56:57 AM NYSE 24052G20343s
100 $ 78.34 11:57:06 AM NYSE 24052G203461
100 $ 78.32 11:57:24 AM NYSE 24052G2034be
100 $ 78.31 11:57:42 AM NYSE 24052G2034fy
19 $ 78.32 11:58:46 AM NYSE 24052G2034ty
34 $ 78.33 11:59:05 AM NYSE 24052G2034xk
100 $ 78.33 11:59:05 AM NYSE 24052G2034xm
11 $ 78.33 11:59:05 AM NYSE 24052G2034xo
36 $ 78.33 11:59:05 AM NYSE 24052G2034xq
100 $ 78.30 12:00:35 PM NYSE 24052G2035vb
100 $ 78.27 12:00:55 PM NYSE 24052G20361u
100 $ 78.26 12:01:05 PM NYSE 24052G20363n
100 $ 78.26 12:01:25 PM NYSE 24052G203675
100 $ 78.27 12:01:33 PM NYSE 24052G20368b
100 $ 78.26 12:01:52 PM NYSE 24052G2036dg
100 $ 78.25 12:02:27 PM NYSE 24052G2036ob
100 $ 78.30 12:03:43 PM NYSE 24052G2037e5
100 $ 78.32 12:04:10 PM NYSE 24052G2037q7
100 $ 78.29 12:04:38 PM NYSE 24052G2037z5
100 $ 78.30 12:04:58 PM NYSE 24052G203879
73 $ 78.29 12:05:06 PM NYSE 24052G20389o
27 $ 78.29 12:05:18 PM NYSE 24052G2038gu
100 $ 78.29 12:05:18 PM NYSE 24052G2038gw
100 $ 78.27 12:05:41 PM NYSE 24052G2038va
74 $ 78.24 12:06:02 PM NYSE 24052G20390u
26 $ 78.24 12:06:02 PM NYSE 24052G20390w
100 $ 78.20 12:07:03 PM NYSE 24052G2039mj
100 $ 78.18 12:07:29 PM NYSE 24052G2039uk
100 $ 78.17 12:07:45 PM NYSE 24052G2039zf
10 $ 78.18 12:08:47 PM NYSE 24052G203agi
90 $ 78.18 12:08:47 PM NYSE 24052G203agk
94 $ 78.17 12:09:19 PM NYSE 24052G203aq5
6 $ 78.17 12:09:19 PM NYSE 24052G203aq7
100 $ 78.18 12:11:04 PM NYSE 24052G203br2
100 $ 78.14 12:11:18 PM NYSE 24052G203bwd
100 $ 78.13 12:11:21 PM NYSE 24052G203bx3
68 $ 78.14 12:11:30 PM NYSE 24052G203byj
31 $ 78.14 12:11:30 PM NYSE 24052G203byl
1 $ 78.13 12:11:31 PM NYSE 24052G203byw
100 $ 78.12 12:12:39 PM NYSE 24052G203cov
100 $ 78.11 12:12:57 PM NYSE 24052G203cu4
100 $ 78.09 12:13:27 PM NYSE 24052G203d63
17 $ 78.07 12:13:45 PM NYSE 24052G203d9u
83 $ 78.07 12:13:46 PM NYSE 24052G203d9x
100 $ 78.07 12:15:00 PM NYSE 24052G203dqg
100 $ 78.06 12:15:06 PM NYSE 24052G203dsk
11 $ 78.03 12:16:35 PM NYSE 24052G203eit
89 $ 78.03 12:16:35 PM NYSE 24052G203eiv
100 $ 77.99 12:16:39 PM NYSE 24052G203ejt
100 $ 77.98 12:16:55 PM NYSE 24052G203en9
20 $ 78.01 12:17:57 PM NYSE 24052G203f6z
80 $ 78.01 12:17:57 PM NYSE 24052G203f71
100 $ 77.99 12:18:37 PM NYSE 24052G203fg2
100 $ 77.99 12:18:40 PM NYSE 24052G203fgi
100 $ 78.03 12:19:30 PM NYSE 24052G203ft0
100 $ 78.03 12:19:54 PM NYSE 24052G203fyl
2 $ 78.03 12:20:45 PM NYSE 24052G203gdp
98 $ 78.09 12:21:08 PM NYSE 24052G203gl6
2 $ 78.09 12:21:08 PM NYSE 24052G203gl8
98 $ 78.09 12:21:08 PM NYSE 24052G203gla
100 $ 78.09 12:22:17 PM NYSE 24052G203h3i
100 $ 78.07 12:22:34 PM NYSE 24052G203hd8
100 $ 78.05 12:23:20 PM NYSE 24052G203hoz
81 $ 78.03 12:23:33 PM NYSE 24052G203hrx
19 $ 78.03 12:23:33 PM NYSE 24052G203hrz
100 $ 78.03 12:25:02 PM NYSE 24052G203ipc
80 $ 78.04 12:25:26 PM NYSE 24052G203ix9
20 $ 78.04 12:25:26 PM NYSE 24052G203ixb
100 $ 78.02 12:25:50 PM NYSE 24052G203j27
100 $ 78.01 12:26:26 PM NYSE 24052G203j9k
100 $ 78.05 12:27:24 PM NYSE 24052G203jrr
100 $ 78.01 12:28:45 PM NYSE 24052G203kbb
55 $ 78.00 12:29:37 PM NYSE 24052G203kue
45 $ 78.07 12:30:11 PM NYSE 24052G203l62
100 $ 78.07 12:30:11 PM NYSE 24052G203l64
100 $ 78.07 12:32:13 PM NYSE 24052G203lzr
50 $ 78.05 12:32:56 PM NYSE 24052G203mdm
24 $ 78.04 12:32:57 PM NYSE 24052G203mds
26 $ 78.04 12:33:50 PM NYSE 24052G203mu1
100 $ 78.04 12:33:50 PM NYSE 24052G203mtz
100 $ 78.03 12:34:11 PM NYSE 24052G203myc
62 $ 78.06 12:35:29 PM NYSE 24052G203nm9
38 $ 78.06 12:35:29 PM NYSE 24052G203nmb
100 $ 78.08 12:36:32 PM NYSE 24052G203o3i
14 $ 78.10 12:37:33 PM NYSE 24052G203oja
86 $ 78.10 12:37:33 PM NYSE 24052G203ojc
12 $ 78.13 12:37:35 PM NYSE 24052G203ojv
20 $ 78.14 12:38:21 PM NYSE 24052G203os2
68 $ 78.14 12:38:23 PM NYSE 24052G203osg
52 $ 78.14 12:38:23 PM NYSE 24052G203osi
48 $ 78.14 12:38:23 PM NYSE 24052G203osk
28 $ 78.12 12:39:08 PM NYSE 24052G203p76
65 $ 78.12 12:39:08 PM NYSE 24052G203p78
7 $ 78.12 12:39:08 PM NYSE 24052G203p7a
100 $ 78.10 12:40:05 PM NYSE 24052G203pjh
33 $ 78.11 12:40:46 PM NYSE 24052G203prm
67 $ 78.10 12:40:58 PM NYSE 24052G203pti
48 $ 78.10 12:40:58 PM NYSE 24052G203ptk
52 $ 78.10 12:40:58 PM NYSE 24052G203ptm
100 $ 78.09 12:41:47 PM NYSE 24052G203q53
100 $ 78.11 12:42:38 PM NYSE 24052G203qj9
63 $ 78.09 12:43:02 PM NYSE 24052G203qo2
37 $ 78.09 12:43:02 PM NYSE 24052G203qo4
100 $ 78.07 12:43:25 PM NYSE 24052G203qub
100 $ 78.01 12:43:37 PM NYSE 24052G203r01
100 $ 78.01 12:44:19 PM NYSE 24052G203r9p
7 $ 78.01 12:46:09 PM NYSE 24052G203rzh
74 $ 78.01 12:46:09 PM NYSE 24052G203rzj
19 $ 78.01 12:46:09 PM NYSE 24052G203rzl
1 $ 77.97 12:46:45 PM NYSE 24052G203sab
99 $ 77.97 12:46:45 PM NYSE 24052G203saf
100 $ 78.01 12:48:17 PM NYSE 24052G203su2
100 $ 77.98 12:48:52 PM NYSE 24052G203t34
3 $ 77.99 12:49:10 PM NYSE 24052G203tan
97 $ 78.00 12:49:46 PM NYSE 24052G203tsr
25 $ 78.00 12:49:46 PM NYSE 24052G203tst
75 $ 78.00 12:49:46 PM NYSE 24052G203tsv
100 $ 77.98 12:50:13 PM NYSE 24052G203u3p
100 $ 77.97 12:50:47 PM NYSE 24052G203ugq
100 $ 77.96 12:52:01 PM NYSE 24052G203uwo
30 $ 78.01 12:53:23 PM NYSE 24052G203vic
40 $ 78.01 12:53:23 PM NYSE 24052G203vie
30 $ 78.01 12:53:23 PM NYSE 24052G203vig
97 $ 78.05 12:53:54 PM NYSE 24052G203vql
3 $ 78.05 12:53:54 PM NYSE 24052G203vqn
6 $ 78.01 12:54:14 PM NYSE 24052G203vvq
94 $ 78.01 12:54:14 PM NYSE 24052G203vvs
100 $ 78.01 12:56:03 PM NYSE 24052G203wjd
100 $ 77.99 12:56:12 PM NYSE 24052G203wl1
5 $ 77.98 12:57:12 PM NYSE 24052G203wxi
10 $ 77.98 12:57:15 PM NYSE 24052G203wyf
30 $ 77.98 12:57:52 PM NYSE 24052G203x4o
55 $ 77.98 12:57:52 PM NYSE 24052G203x4q
22 $ 77.98 12:57:52 PM NYSE 24052G203x4s
78 $ 77.98 12:58:11 PM NYSE 24052G203x7x
1 $ 77.98 12:58:11 PM NYSE 24052G203x7z
12 $ 77.98 12:58:11 PM NYSE 24052G203x81
87 $ 77.98 12:58:11 PM NYSE 24052G203x83
75 $ 77.95 12:58:57 PM NYSE 24052G203xhi
25 $ 77.95 12:58:57 PM NYSE 24052G203xhk
100 $ 77.96 13:01:11 PM NYSE 24052G203yid
100 $ 77.94 13:01:31 PM NYSE 24052G203yu3
100 $ 77.87 13:01:46 PM NYSE 24052G203zax
100 $ 77.88 13:02:12 PM NYSE 24052G203zfd
10 $ 77.79 13:02:58 PM NYSE 24052G203zuf
90 $ 77.79 13:02:58 PM NYSE 24052G203zuh
100 $ 77.80 13:03:57 PM NYSE 24052G20404x
100 $ 77.79 13:04:58 PM NYSE 24052G2040fx
98 $ 77.77 13:05:29 PM NYSE 24052G2040mf
2 $ 77.76 13:05:38 PM NYSE 24052G2040r9
100 $ 77.77 13:06:21 PM NYSE 24052G2040z7
100 $ 77.82 13:06:57 PM NYSE 24052G20417b
100 $ 77.79 13:08:04 PM NYSE 24052G2041xs
100 $ 77.78 13:08:53 PM NYSE 24052G204280
23 $ 77.84 13:10:29 PM NYSE 24052G2042yw
77 $ 77.84 13:10:29 PM NYSE 24052G2042yy
100 $ 77.80 13:11:18 PM NYSE 24052G2043bo
100 $ 77.78 13:11:40 PM NYSE 24052G2043m1
100 $ 77.78 13:12:16 PM NYSE 24052G20441a
47 $ 77.83 13:13:21 PM NYSE 24052G2044e5
53 $ 77.83 13:13:51 PM NYSE 24052G2044ji
100 $ 77.83 13:13:51 PM NYSE 24052G2044jp
100 $ 77.83 13:14:21 PM NYSE 24052G2044q4
100 $ 77.80 13:14:52 PM NYSE 24052G2044wr
100 $ 77.79 13:15:12 PM NYSE 24052G204503
100 $ 77.75 13:15:29 PM NYSE 24052G204533
9 $ 77.79 13:16:33 PM NYSE 24052G2045dl
65 $ 77.81 13:16:33 PM NYSE 24052G2045dn
26 $ 77.80 13:16:33 PM NYSE 24052G2045dp
100 $ 77.83 13:19:06 PM NYSE 24052G2046l3
100 $ 77.82 13:19:22 PM NYSE 24052G2046o9
100 $ 77.78 13:20:03 PM NYSE 24052G2046zw
100 $ 77.77 13:20:18 PM NYSE 24052G20471h
100 $ 77.75 13:20:50 PM NYSE 24052G20478l
100 $ 77.75 13:21:23 PM NYSE 24052G2047h2
100 $ 77.78 13:22:20 PM NYSE 24052G2047rx
100 $ 77.76 13:22:33 PM NYSE 24052G2047v1
100 $ 77.68 13:23:57 PM NYSE 24052G2048aj
100 $ 77.68 13:24:06 PM NYSE 24052G2048ec
100 $ 77.67 13:24:53 PM NYSE 24052G2048pt
99 $ 77.60 13:26:00 PM NYSE 24052G20495x
1 $ 77.60 13:26:00 PM NYSE 24052G20495z
11 $ 77.58 13:26:26 PM NYSE 24052G2049c6
89 $ 77.58 13:26:26 PM NYSE 24052G2049c8
37 $ 77.51 13:27:11 PM NYSE 24052G2049l6
63 $ 77.50 13:27:21 PM NYSE 24052G2049qe
100 $ 77.50 13:27:21 PM NYSE 24052G2049qm
40 $ 77.52 13:28:35 PM NYSE 24052G204ab2
60 $ 77.52 13:28:35 PM NYSE 24052G204ab4
5 $ 77.53 13:29:57 PM NYSE 24052G204auv
95 $ 77.57 13:30:15 PM NYSE 24052G204azq
100 $ 77.57 13:30:15 PM NYSE 24052G204azs
43 $ 77.54 13:31:02 PM NYSE 24052G204bbw
43 $ 77.53 13:31:07 PM NYSE 24052G204bd6
57 $ 77.53 13:31:07 PM NYSE 24052G204bd8
72 $ 77.55 13:33:10 PM NYSE 24052G204c4n
5 $ 77.55 13:33:10 PM NYSE 24052G204c4r
77 $ 77.57 13:33:26 PM NYSE 24052G204c84
23 $ 77.57 13:33:26 PM NYSE 24052G204c86
23 $ 77.60 13:33:32 PM NYSE 24052G204c9f
100 $ 77.59 13:33:38 PM NYSE 24052G204cav
100 $ 77.54 13:34:51 PM NYSE 24052G204cud
50 $ 77.54 13:35:13 PM NYSE 24052G204czg
50 $ 77.54 13:35:26 PM NYSE 24052G204d24
100 $ 77.54 13:36:10 PM NYSE 24052G204dd6
100 $ 77.51 13:37:00 PM NYSE 24052G204dno
100 $ 77.54 13:37:36 PM NYSE 24052G204dy3
100 $ 77.53 13:38:21 PM NYSE 24052G204e8r
100 $ 77.49 13:39:39 PM NYSE 24052G204eru
100 $ 77.52 13:40:25 PM NYSE 24052G204f0l
1 $ 77.51 13:40:46 PM NYSE 24052G204f7y
9 $ 77.51 13:41:47 PM NYSE 24052G204fps
90 $ 77.52 13:42:17 PM NYSE 24052G204g2o
100 $ 77.52 13:42:17 PM NYSE 24052G204g2q
100 $ 77.51 13:42:35 PM NYSE 24052G204g5v
100 $ 77.51 13:42:48 PM NYSE 24052G204g7z
1 $ 77.54 13:44:07 PM NYSE 24052G204grc
100 $ 77.55 13:44:27 PM NYSE 24052G204gw1
99 $ 77.55 13:44:27 PM NYSE 24052G204gw3
100 $ 77.54 13:46:04 PM NYSE 24052G204hlg
100 $ 77.50 13:46:39 PM NYSE 24052G204hrb
1 $ 77.54 13:47:10 PM NYSE 24052G204hvr
89 $ 77.54 13:47:10 PM NYSE 24052G204hw9
10 $ 77.54 13:47:10 PM NYSE 24052G204hwc
100 $ 77.54 13:48:45 PM NYSE 24052G204iid
100 $ 77.54 13:49:15 PM NYSE 24052G204irg
100 $ 77.54 13:49:53 PM NYSE 24052G204iyv
1 $ 77.53 13:50:03 PM NYSE 24052G204j06
1 $ 77.52 13:50:12 PM NYSE 24052G204j3q
99 $ 77.52 13:50:12 PM NYSE 24052G204j3s
99 $ 77.52 13:50:13 PM NYSE 24052G204j3y
100 $ 77.59 13:51:57 PM NYSE 24052G204juz
100 $ 77.56 13:52:57 PM NYSE 24052G204k5n
100 $ 77.53 13:53:03 PM NYSE 24052G204k71
88 $ 77.52 13:54:07 PM NYSE 24052G204kmn
12 $ 77.52 13:54:07 PM NYSE 24052G204kmp
54 $ 77.50 13:54:20 PM NYSE 24052G204ksm
46 $ 77.50 13:54:26 PM NYSE 24052G204ktw
100 $ 77.51 13:55:22 PM NYSE 24052G204l9s
11 $ 77.51 13:57:54 PM NYSE 24052G204mdr
71 $ 77.51 13:57:54 PM NYSE 24052G204mdt
18 $ 77.50 13:58:30 PM NYSE 24052G204mke
55 $ 77.50 13:58:30 PM NYSE 24052G204mkg
45 $ 77.50 13:58:30 PM NYSE 24052G204mki
100 $ 77.50 13:58:34 PM NYSE 24052G204ml9
100 $ 77.51 14:00:00 PM NYSE 24052G204n4i
100 $ 77.50 14:00:05 PM NYSE 24052G204n7q
100 $ 77.52 14:00:15 PM NYSE 24052G204ncv
100 $ 77.52 14:00:30 PM NYSE 24052G204nh5
100 $ 77.51 14:00:40 PM NYSE 24052G204nlb
100 $ 77.50 14:01:06 PM NYSE 24052G204ntk
100 $ 77.50 14:01:48 PM NYSE 24052G204o8c
22 $ 77.50 14:02:54 PM NYSE 24052G204omz
78 $ 77.50 14:02:57 PM NYSE 24052G204ono
47 $ 77.54 14:03:18 PM NYSE 24052G204or8
5 $ 77.55 14:03:19 PM NYSE 24052G204orq
48 $ 77.55 14:03:20 PM NYSE 24052G204os8
100 $ 77.63 14:03:48 PM NYSE 24052G204p81
100 $ 77.62 14:04:15 PM NYSE 24052G204pn2
100 $ 77.64 14:05:07 PM NYSE 24052G204qak
100 $ 77.64 14:05:53 PM NYSE 24052G204qp6
100 $ 77.58 14:06:23 PM NYSE 24052G204qvd
100 $ 77.56 14:07:54 PM NYSE 24052G204rbf
78 $ 77.55 14:08:12 PM NYSE 24052G204rfb
22 $ 77.55 14:08:12 PM NYSE 24052G204rfg
100 $ 77.55 14:09:17 PM NYSE 24052G204rtp
100 $ 77.53 14:09:33 PM NYSE 24052G204rxe
25 $ 77.51 14:09:56 PM NYSE 24052G204s26
25 $ 77.53 14:10:17 PM NYSE 24052G204sae
75 $ 77.53 14:10:17 PM NYSE 24052G204sag
75 $ 77.53 14:10:37 PM NYSE 24052G204sdm
21 $ 77.52 14:11:21 PM NYSE 24052G204smd
1 $ 77.54 14:11:35 PM NYSE 24052G204soi
76 $ 77.53 14:11:50 PM NYSE 24052G204ss1
78 $ 77.53 14:11:50 PM NYSE 24052G204ss5
24 $ 77.53 14:11:50 PM NYSE 24052G204ss9
100 $ 77.50 14:12:23 PM NYSE 24052G204t0a
100 $ 77.54 14:13:13 PM NYSE 24052G204tf5
100 $ 77.51 14:14:03 PM NYSE 24052G204tom
100 $ 77.50 14:14:57 PM NYSE 24052G204u2a
100 $ 77.49 14:15:10 PM NYSE 24052G204u8u
100 $ 77.52 14:15:51 PM NYSE 24052G204uhw
100 $ 77.56 14:16:27 PM NYSE 24052G204urx
100 $ 77.54 14:16:51 PM NYSE 24052G204ux9
100 $ 77.52 14:17:37 PM NYSE 24052G204v7e
100 $ 77.57 14:18:13 PM NYSE 24052G204vgs
100 $ 77.52 14:19:10 PM NYSE 24052G204vrn
70 $ 77.48 14:19:41 PM NYSE 24052G204vzz
30 $ 77.49 14:19:45 PM NYSE 24052G204w1a
100 $ 77.52 14:20:30 PM NYSE 24052G204w9n
100 $ 77.52 14:21:19 PM NYSE 24052G204wl4
20 $ 77.54 14:22:03 PM NYSE 24052G204wuu
80 $ 77.54 14:22:15 PM NYSE 24052G204wxl
100 $ 77.54 14:22:15 PM NYSE 24052G204wxn
96 $ 77.49 14:23:02 PM NYSE 24052G204x96
4 $ 77.49 14:23:06 PM NYSE 24052G204x9v
100 $ 77.45 14:23:35 PM NYSE 24052G204xje
100 $ 77.45 14:24:47 PM NYSE 24052G204xuu
100 $ 77.44 14:25:00 PM NYSE 24052G204xx8
100 $ 77.45 14:27:19 PM NYSE 24052G204z3k
100 $ 77.44 14:27:41 PM NYSE 24052G204z86
99 $ 77.47 14:28:28 PM NYSE 24052G204zia
1 $ 77.47 14:28:40 PM NYSE 24052G204zki
7 $ 77.47 14:28:40 PM NYSE 24052G204zkk
56 $ 77.47 14:28:40 PM NYSE 24052G204zkm
37 $ 77.47 14:28:40 PM NYSE 24052G204zko
100 $ 77.47 14:28:46 PM NYSE 24052G204zle
100 $ 77.47 14:28:59 PM NYSE 24052G204znz
100 $ 77.51 14:30:55 PM NYSE 24052G2050b9
100 $ 77.49 14:31:38 PM NYSE 24052G2050lt
100 $ 77.48 14:32:16 PM NYSE 24052G2050td
68 $ 77.47 14:33:21 PM NYSE 24052G20516i
32 $ 77.47 14:33:21 PM NYSE 24052G20516k
100 $ 77.45 14:33:29 PM NYSE 24052G205183
100 $ 77.45 14:33:33 PM NYSE 24052G20518w
53 $ 77.45 14:34:10 PM NYSE 24052G2051ie
47 $ 77.45 14:34:21 PM NYSE 24052G2051jv
100 $ 77.44 14:34:26 PM NYSE 24052G2051lx
100 $ 77.43 14:34:42 PM NYSE 24052G2051oy
100 $ 77.44 14:35:37 PM NYSE 24052G20522d
100 $ 77.42 14:35:48 PM NYSE 24052G20524p
100 $ 77.42 14:35:57 PM NYSE 24052G205268
52 $ 77.41 14:36:48 PM NYSE 24052G2052jx
48 $ 77.41 14:36:48 PM NYSE 24052G2052jz
100 $ 77.40 14:37:12 PM NYSE 24052G2052r7
100 $ 77.37 14:38:05 PM NYSE 24052G20538b
100 $ 77.34 14:38:42 PM NYSE 24052G2053km
100 $ 77.33 14:39:15 PM NYSE 24052G2053px
100 $ 77.31 14:39:57 PM NYSE 24052G2053zf
63 $ 77.31 14:40:22 PM NYSE 24052G205440
37 $ 77.29 14:40:25 PM NYSE 24052G20544g
63 $ 77.27 14:40:47 PM NYSE 24052G20549l
37 $ 77.27 14:40:48 PM NYSE 24052G20549n
100 $ 77.27 14:42:06 PM NYSE 24052G2054rk
100 $ 77.25 14:42:15 PM NYSE 24052G2054v7
28 $ 77.23 14:42:31 PM NYSE 24052G205516
72 $ 77.22 14:42:35 PM NYSE 24052G20553o
100 $ 77.21 14:43:10 PM NYSE 24052G2055it
100 $ 77.23 14:43:44 PM NYSE 24052G2055wz
100 $ 77.21 14:44:12 PM NYSE 24052G20563p
100 $ 77.21 14:44:22 PM NYSE 24052G20565n
100 $ 77.20 14:44:33 PM NYSE 24052G20567l
93 $ 77.21 14:44:55 PM NYSE 24052G2056ay
7 $ 77.21 14:44:55 PM NYSE 24052G2056b0
100 $ 77.21 14:45:29 PM NYSE 24052G2056k6
100 $ 77.25 14:45:42 PM NYSE 24052G2056nn
100 $ 77.31 14:46:28 PM NYSE 24052G2056zq
33 $ 77.31 14:46:44 PM NYSE 24052G205741
67 $ 77.31 14:46:44 PM NYSE 24052G205743
100 $ 77.28 14:47:22 PM NYSE 24052G2057aj
100 $ 77.29 14:48:04 PM NYSE 24052G2057iq
100 $ 77.28 14:48:15 PM NYSE 24052G2057n1
100 $ 77.26 14:48:51 PM NYSE 24052G205806
100 $ 77.26 14:49:10 PM NYSE 24052G205852
100 $ 77.31 14:50:33 PM NYSE 24052G2058nh
99 $ 77.32 14:50:58 PM NYSE 24052G2058t0
1 $ 77.32 14:50:58 PM NYSE 24052G2058t2
100 $ 77.34 14:51:36 PM NYSE 24052G2058zu
20 $ 77.33 14:51:46 PM NYSE 24052G205923
100 $ 77.33 14:52:15 PM NYSE 24052G20597o
80 $ 77.33 14:52:15 PM NYSE 24052G20597q
13 $ 77.32 14:52:18 PM NYSE 24052G20598e
87 $ 77.32 14:52:18 PM NYSE 24052G20598g
100 $ 77.32 14:52:51 PM NYSE 24052G2059hp
100 $ 77.35 14:54:12 PM NYSE 24052G205a18
91 $ 77.38 14:55:15 PM NYSE 24052G205agv
9 $ 77.38 14:55:15 PM NYSE 24052G205agx
100 $ 77.41 14:56:22 PM NYSE 24052G205b6x
62 $ 77.39 14:56:32 PM NYSE 24052G205b8u
38 $ 77.39 14:56:32 PM NYSE 24052G205b8w
100 $ 77.37 14:56:40 PM NYSE 24052G205b9p
100 $ 77.31 14:57:00 PM NYSE 24052G205bez
92 $ 77.29 14:57:15 PM NYSE 24052G205bj4
93 $ 77.28 14:57:22 PM NYSE 24052G205bk4
8 $ 77.28 14:57:22 PM NYSE 24052G205bk6
7 $ 77.28 14:58:07 PM NYSE 24052G205buq
100 $ 77.28 14:58:07 PM NYSE 24052G205bus
100 $ 77.28 14:58:52 PM NYSE 24052G205c6m
100 $ 77.28 14:59:18 PM NYSE 24052G205ceg
100 $ 77.33 15:00:01 PM NYSE 24052G205cow
100 $ 77.36 15:00:21 PM NYSE 24052G205ct2
100 $ 77.35 15:00:35 PM NYSE 24052G205cwt
100 $ 77.34 15:00:41 PM NYSE 24052G205cy3
100 $ 77.34 15:01:01 PM NYSE 24052G205d28
100 $ 77.35 15:02:11 PM NYSE 24052G205dlf
100 $ 77.33 15:02:44 PM NYSE 24052G205dta
100 $ 77.36 15:03:26 PM NYSE 24052G205e4h
100 $ 77.42 15:03:58 PM NYSE 24052G205eg8
100 $ 77.39 15:04:19 PM NYSE 24052G205elz
100 $ 77.38 15:04:48 PM NYSE 24052G205esl
93 $ 77.41 15:05:04 PM NYSE 24052G205exu
7 $ 77.40 15:05:13 PM NYSE 24052G205f20
81 $ 77.40 15:05:13 PM NYSE 24052G205f22
19 $ 77.40 15:05:13 PM NYSE 24052G205f24
100 $ 77.38 15:05:27 PM NYSE 24052G205f6i
40 $ 77.38 15:06:03 PM NYSE 24052G205fip
60 $ 77.38 15:06:03 PM NYSE 24052G205fir
100 $ 77.39 15:07:06 PM NYSE 24052G205fvt
100 $ 77.36 15:07:42 PM NYSE 24052G205g2i
100 $ 77.34 15:07:52 PM NYSE 24052G205g3o
100 $ 77.33 15:08:08 PM NYSE 24052G205g6y
100 $ 77.29 15:08:31 PM NYSE 24052G205gbk
47 $ 77.29 15:09:22 PM NYSE 24052G205gob
53 $ 77.29 15:09:22 PM NYSE 24052G205god
100 $ 77.29 15:10:00 PM NYSE 24052G205gyy
100 $ 77.28 15:10:04 PM NYSE 24052G205h01
87 $ 77.31 15:10:28 PM NYSE 24052G205h6d
13 $ 77.30 15:10:51 PM NYSE 24052G205hd4
100 $ 77.30 15:10:51 PM NYSE 24052G205hd6
100 $ 77.28 15:11:14 PM NYSE 24052G205hms
100 $ 77.27 15:11:25 PM NYSE 24052G205hog
100 $ 77.25 15:12:04 PM NYSE 24052G205hyd
100 $ 77.24 15:12:16 PM NYSE 24052G205i89
100 $ 77.23 15:12:39 PM NYSE 24052G205ikc
71 $ 77.24 15:13:27 PM NYSE 24052G205izh
29 $ 77.24 15:13:27 PM NYSE 24052G205izj
100 $ 77.26 15:13:33 PM NYSE 24052G205j1i
100 $ 77.19 15:14:16 PM NYSE 24052G205jb5
87 $ 77.19 15:14:26 PM NYSE 24052G205jgc
13 $ 77.19 15:14:26 PM NYSE 24052G205jge
50 $ 77.23 15:15:17 PM NYSE 24052G205jtf
94 $ 77.26 15:15:36 PM NYSE 24052G205k07
50 $ 77.26 15:15:36 PM NYSE 24052G205k09
6 $ 77.26 15:15:36 PM NYSE 24052G205k0b
46 $ 77.21 15:16:10 PM NYSE 24052G205kcp
54 $ 77.21 15:16:10 PM NYSE 24052G205kcr
100 $ 77.18 15:17:13 PM NYSE 24052G205krh
100 $ 77.18 15:17:15 PM NYSE 24052G205ks3
100 $ 77.18 15:17:38 PM NYSE 24052G205kwv
100 $ 77.16 15:17:44 PM NYSE 24052G205kyj
100 $ 77.14 15:18:10 PM NYSE 24052G205l9e
83 $ 77.15 15:18:21 PM NYSE 24052G205lcl
17 $ 77.15 15:18:21 PM NYSE 24052G205lcn
100 $ 77.19 15:18:43 PM NYSE 24052G205ljk
100 $ 77.16 15:19:08 PM NYSE 24052G205lpz
100 $ 77.14 15:19:28 PM NYSE 24052G205lvw
97 $ 77.10 15:20:10 PM NYSE 24052G205mb8
3 $ 77.10 15:20:10 PM NYSE 24052G205mba
95 $ 77.10 15:20:20 PM NYSE 24052G205meo
5 $ 77.10 15:20:21 PM NYSE 24052G205mer
50 $ 77.09 15:20:48 PM NYSE 24052G205mli
50 $ 77.09 15:21:07 PM NYSE 24052G205mpm
100 $ 77.09 15:21:07 PM NYSE 24052G205mpo
100 $ 77.08 15:21:53 PM NYSE 24052G205n3a
75 $ 77.06 15:22:29 PM NYSE 24052G205na2
25 $ 77.06 15:22:32 PM NYSE 24052G205nax
100 $ 77.04 15:22:38 PM NYSE 24052G205nei
17 $ 76.99 15:23:00 PM NYSE 24052G205nl0
83 $ 77.00 15:23:27 PM NYSE 24052G205nqc
17 $ 77.00 15:23:27 PM NYSE 24052G205nqe
83 $ 77.01 15:24:10 PM NYSE 24052G205o1i
100 $ 77.01 15:24:11 PM NYSE 24052G205o1k
25 $ 76.96 15:24:29 PM NYSE 24052G205o66
75 $ 76.96 15:24:29 PM NYSE 24052G205o68
100 $ 77.00 15:24:56 PM NYSE 24052G205obj
100 $ 77.01 15:25:13 PM NYSE 24052G205ohx
19 $ 76.99 15:25:17 PM NYSE 24052G205ojb
81 $ 76.99 15:25:17 PM NYSE 24052G205ojd
8 $ 77.04 15:25:48 PM NYSE 24052G205osd
92 $ 77.07 15:26:08 PM NYSE 24052G205oz5
93 $ 77.07 15:26:08 PM NYSE 24052G205oz7
7 $ 77.08 15:26:08 PM NYSE 24052G205ozb
100 $ 77.09 15:26:11 PM NYSE 24052G205p30
100 $ 77.12 15:26:29 PM NYSE 24052G205p6y
100 $ 77.08 15:26:39 PM NYSE 24052G205p8d
100 $ 77.06 15:26:56 PM NYSE 24052G205pd5
65 $ 77.04 15:27:06 PM NYSE 24052G205pf3
26 $ 77.13 15:28:11 PM NYSE 24052G205pzr
9 $ 77.14 15:28:21 PM NYSE 24052G205q1u
100 $ 77.14 15:28:21 PM NYSE 24052G205q1w
81 $ 77.13 15:29:29 PM NYSE 24052G205r23
19 $ 77.13 15:29:29 PM NYSE 24052G205r25
100 $ 77.11 15:29:42 PM NYSE 24052G205r5i
100 $ 77.13 15:29:46 PM NYSE 24052G205r65
1 $ 77.17 15:30:14 PM NYSE 24052G205rh8
99 $ 77.17 15:30:14 PM NYSE 24052G205rha
100 $ 77.16 15:30:26 PM NYSE 24052G205rlw
42 $ 77.18 15:30:51 PM NYSE 24052G205rvk
31 $ 77.18 15:30:51 PM NYSE 24052G205rvm
27 $ 77.18 15:30:52 PM NYSE 24052G205rvo
100 $ 77.16 15:30:59 PM NYSE 24052G205ry5
100 $ 77.24 15:31:52 PM NYSE 24052G205sk2
100 $ 77.28 15:32:26 PM NYSE 24052G205t3k
27 $ 77.31 15:32:38 PM NYSE 24052G205t8y
38 $ 77.31 15:32:42 PM NYSE 24052G205ta2
35 $ 77.31 15:32:42 PM NYSE 24052G205ta4
100 $ 77.31 15:33:07 PM NYSE 24052G205th1
33 $ 77.31 15:33:16 PM NYSE 24052G205tjp
46 $ 77.32 15:33:57 PM NYSE 24052G205tu7
100 $ 77.32 15:35:00 PM NYSE 24052G205ue0
100 $ 77.32 15:35:00 PM NYSE 24052G205ue2
100 $ 77.32 15:35:00 PM NYSE 24052G205ue4
100 $ 77.32 15:35:00 PM NYSE 24052G205ue6
100 $ 77.32 15:35:00 PM NYSE 24052G205ue8
100 $ 77.32 15:35:00 PM NYSE 24052G205uea
21 $ 77.32 15:35:00 PM NYSE 24052G205uec
56 $ 77.35 15:35:10 PM NYSE 24052G205uiq
44 $ 77.35 15:35:10 PM NYSE 24052G205uis
100 $ 77.35 15:35:20 PM NYSE 24052G205umu
100 $ 77.37 15:35:40 PM NYSE 24052G205uw2
100 $ 77.35 15:35:58 PM NYSE 24052G205v2c
100 $ 77.34 15:36:04 PM NYSE 24052G205v6i
100 $ 77.32 15:36:17 PM NYSE 24052G205va9
100 $ 77.32 15:36:49 PM NYSE 24052G205vqk
100 $ 77.41 15:38:07 PM NYSE 24052G205wqs
100 $ 77.41 15:38:07 PM NYSE 24052G205wqu
100 $ 77.41 15:38:07 PM NYSE 24052G205wqw
100 $ 77.41 15:38:07 PM NYSE 24052G205wqy
48 $ 77.41 15:38:28 PM NYSE 24052G205wxc
52 $ 77.41 15:38:28 PM NYSE 24052G205wxe
10 $ 77.39 15:38:53 PM NYSE 24052G205x5i
100 $ 77.39 15:38:53 PM NYSE 24052G205x5k
90 $ 77.39 15:38:56 PM NYSE 24052G205x6d
100 $ 77.36 15:39:14 PM NYSE 24052G205xhj
100 $ 77.35 15:39:21 PM NYSE 24052G205xj0
100 $ 77.33 15:40:01 PM NYSE 24052G205xy0
100 $ 77.34 15:40:16 PM NYSE 24052G205y6v
100 $ 77.34 15:40:16 PM NYSE 24052G205y6x
12 $ 77.36 15:40:33 PM NYSE 24052G205yei
88 $ 77.36 15:40:33 PM NYSE 24052G205yek
100 $ 77.35 15:40:55 PM NYSE 24052G205ykf
100 $ 77.35 15:40:58 PM NYSE 24052G205ylj
57 $ 77.45 15:44:51 PM NYSE 24052G2061j4
146 $ 77.48 15:48:02 PM NYSE 24052EI033v2
600 $ 77.48 15:48:02 PM NYSE 24052EI033v3
900 $ 77.48 15:48:02 PM NYSE 24052EI033v4
13 $ 77.49 15:48:57 PM NYSE 24052G20651c
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 POSQKBBDCBKKABBRecent 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