REG - CRH PLC - Transaction in Own Shares
28/02/2024 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:20240228:nRSb7788Ea&default-theme=true
RNS Number : 7788E CRH PLC 28 February 2024
28(th) February 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 27(th) February 2024, it acquired the
following number of its ordinary shares (the "ordinary shares") in the United
States from CRH's broker Citigroup Global Markets Inc. The ordinary shares
acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired Daily volume weighted average price paid Daily highest price paid per share Daily lowest price per share Trading Venue
84,100 $78.4716 $79.14 $78.06 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 689,774,319 ordinary shares in issue (excluding
treasury shares). CRH will also hold 41,198,830 of its ordinary shares in
treasury, which represents 5.636 % 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 27 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: 27(th) February 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $78.4716 84,100
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
40 $ 79.05 09:30:24 AM NYSE 24058G200gly
40 $ 79.08 09:30:43 AM NYSE 24058G200h2t
60 $ 79.08 09:30:43 AM NYSE 24058G200h2v
60 $ 79.07 09:30:43 AM NYSE 24058G200h2x
100 $ 79.07 09:30:43 AM NYSE 24058G200h2z
100 $ 78.94 09:31:04 AM NYSE 24058G200hjr
100 $ 78.94 09:31:04 AM NYSE 24058G200hjt
100 $ 78.96 09:31:19 AM NYSE 24058G200ht3
36 $ 78.93 09:31:33 AM NYSE 24058G200i4e
100 $ 78.90 09:31:44 AM NYSE 24058G200iie
64 $ 78.90 09:31:44 AM NYSE 24058G200iig
86 $ 78.90 09:31:44 AM NYSE 24058G200iii
100 $ 79.06 09:31:54 AM NYSE 24058G200iqy
14 $ 79.06 09:31:54 AM NYSE 24058G200ir0
92 $ 79.14 09:32:25 AM NYSE 24058G200jze
100 $ 79.14 09:32:25 AM NYSE 24058G200jzg
8 $ 79.14 09:32:25 AM NYSE 24058G200jzi
100 $ 79.14 09:32:47 AM NYSE 24058G200kcy
100 $ 79.115 09:33:00 AM NYSE 24058G200kqa
86 $ 79.09 09:33:03 AM NYSE 24058G200ksd
14 $ 79.09 09:33:16 AM NYSE 24058G200ld1
85 $ 79.09 09:33:16 AM NYSE 24058G200ld3
100 $ 79.09 09:33:16 AM NYSE 24058G200ld5
15 $ 79.09 09:33:22 AM NYSE 24058G200lgl
100 $ 79.09 09:33:22 AM NYSE 24058G200lgn
86 $ 79.05 09:34:39 AM NYSE 24058G200n0j
76 $ 79.05 09:34:39 AM NYSE 24058G200n0l
94 $ 79.05 09:34:39 AM NYSE 24058G200n0n
100 $ 79.05 09:34:39 AM NYSE 24058G200n0p
62 $ 79.05 09:34:39 AM NYSE 24058G200n0r
24 $ 79.05 09:34:39 AM NYSE 24058G200n0t
12 $ 79.05 09:34:39 AM NYSE 24058G200n0v
38 $ 79.05 09:34:39 AM NYSE 24058G200n0x
88 $ 79.05 09:34:39 AM NYSE 24058G200n0z
14 $ 79.05 09:34:39 AM NYSE 24058G200n11
6 $ 79.05 09:34:39 AM NYSE 24058G200n13
99 $ 78.99 09:34:58 AM NYSE 24058G200nac
100 $ 78.98 09:35:14 AM NYSE 24058G200nlf
76 $ 78.98 09:35:14 AM NYSE 24058G200nlh
1 $ 78.98 09:35:14 AM NYSE 24058G200nlj
24 $ 78.98 09:35:14 AM NYSE 24058G200nll
50 $ 78.97 09:35:37 AM NYSE 24058G200o18
15 $ 78.97 09:35:52 AM NYSE 24058G200oes
50 $ 78.97 09:35:52 AM NYSE 24058G200oeu
9 $ 78.97 09:35:53 AM NYSE 24058G200oey
85 $ 78.97 09:35:53 AM NYSE 24058G200of0
100 $ 78.97 09:35:53 AM NYSE 24058G200of2
91 $ 78.97 09:35:53 AM NYSE 24058G200of4
2 $ 78.93 09:36:08 AM NYSE 24058G200oln
100 $ 78.93 09:36:08 AM NYSE 24058G200olp
98 $ 78.93 09:36:08 AM NYSE 24058G200olr
52 $ 78.75 09:36:24 AM NYSE 24058G200ote
2 $ 78.74 09:36:36 AM NYSE 24058G200p5j
48 $ 78.74 09:36:36 AM NYSE 24058G200p5h
89 $ 78.73 09:36:39 AM NYSE 24058G200p7a
9 $ 78.73 09:36:39 AM NYSE 24058G200p7c
100 $ 78.70 09:36:47 AM NYSE 24058G200pd2
100 $ 78.71 09:37:07 AM NYSE 24058G200pv0
100 $ 78.68 09:37:11 AM NYSE 24058G200pxm
200 $ 78.65 09:37:28 AM NYSE 24058G200q9f
50 $ 78.66 09:37:54 AM NYSE 24058G200qlv
50 $ 78.72 09:38:12 AM NYSE 24058G200qz0
70 $ 78.72 09:38:12 AM NYSE 24058G200qz4
80 $ 78.72 09:38:12 AM NYSE 24058G200qz8
20 $ 78.72 09:38:12 AM NYSE 24058G200qzc
30 $ 78.72 09:38:12 AM NYSE 24058G200qzg
100 $ 78.72 09:38:12 AM NYSE 24058G200qzi
100 $ 78.71 09:38:17 AM NYSE 24058G200r3f
100 $ 78.68 09:38:23 AM NYSE 24058G200r9k
100 $ 78.66 09:38:28 AM NYSE 24058G200reb
100 $ 78.66 09:38:36 AM NYSE 24058G200rjs
100 $ 78.71 09:39:13 AM NYSE 24058G200s76
45 $ 78.71 09:39:13 AM NYSE 24058G200s78
100 $ 78.71 09:39:13 AM NYSE 24058G200s7a
55 $ 78.71 09:39:13 AM NYSE 24058G200s7c
100 $ 78.64 09:40:11 AM NYSE 24058G200t0k
25 $ 78.64 09:40:13 AM NYSE 24058G200t3k
75 $ 78.64 09:40:13 AM NYSE 24058G200t3o
100 $ 78.64 09:40:13 AM NYSE 24058G200t3s
77 $ 78.64 09:40:13 AM NYSE 24058G200t3w
100 $ 78.64 09:40:13 AM NYSE 24058G200t40
23 $ 78.64 09:40:13 AM NYSE 24058G200t44
100 $ 78.64 09:40:13 AM NYSE 24058G200t48
100 $ 78.64 09:40:48 AM NYSE 24058G200tsd
100 $ 78.64 09:40:48 AM NYSE 24058G200tsf
100 $ 78.62 09:40:51 AM NYSE 24058G200txs
100 $ 78.62 09:40:51 AM NYSE 24058G200txu
100 $ 78.55 09:41:15 AM NYSE 24058G200ubd
100 $ 78.55 09:41:15 AM NYSE 24058G200ubf
100 $ 78.55 09:41:15 AM NYSE 24058G200ubh
100 $ 78.55 09:41:25 AM NYSE 24058G200ufm
100 $ 78.55 09:41:34 AM NYSE 24058G200uih
88 $ 78.55 09:41:43 AM NYSE 24058G200ulw
12 $ 78.55 09:41:43 AM NYSE 24058G200uly
100 $ 78.58 09:42:11 AM NYSE 24058G200v1g
100 $ 78.58 09:42:11 AM NYSE 24058G200v1i
22 $ 78.55 09:42:20 AM NYSE 24058G200v6m
78 $ 78.55 09:42:20 AM NYSE 24058G200v6q
89 $ 78.54 09:42:57 AM NYSE 24058G200vrr
11 $ 78.54 09:42:58 AM NYSE 24058G200vry
89 $ 78.54 09:42:58 AM NYSE 24058G200vs0
11 $ 78.54 09:42:58 AM NYSE 24058G200vs2
100 $ 78.54 09:42:58 AM NYSE 24058G200vs4
46 $ 78.54 09:42:58 AM NYSE 24058G200vs6
54 $ 78.54 09:42:58 AM NYSE 24058G200vs8
100 $ 78.45 09:43:17 AM NYSE 24058G200vyr
100 $ 78.62 09:43:58 AM NYSE 24058G200wmh
100 $ 78.62 09:43:58 AM NYSE 24058G200wmj
100 $ 78.62 09:43:58 AM NYSE 24058G200wml
100 $ 78.62 09:43:58 AM NYSE 24058G200wmn
100 $ 78.58 09:44:25 AM NYSE 24058G200x3b
22 $ 78.58 09:44:25 AM NYSE 24058G200x3d
16 $ 78.58 09:44:25 AM NYSE 24058G200x3f
26 $ 78.58 09:44:25 AM NYSE 24058G200x3h
84 $ 78.58 09:44:25 AM NYSE 24058G200x3j
23 $ 78.58 09:44:25 AM NYSE 24058G200x3l
29 $ 78.58 09:44:25 AM NYSE 24058G200x3n
100 $ 78.58 09:44:37 AM NYSE 24058G200x9v
100 $ 78.48 09:44:47 AM NYSE 24058G200xg7
100 $ 78.45 09:45:23 AM NYSE 24058G200y4q
100 $ 78.52 09:45:40 AM NYSE 24058G200yo9
83 $ 78.52 09:45:40 AM NYSE 24058G200yob
17 $ 78.52 09:45:40 AM NYSE 24058G200yod
81 $ 78.58 09:46:11 AM NYSE 24058G200z5j
100 $ 78.58 09:46:11 AM NYSE 24058G200z5l
19 $ 78.58 09:46:11 AM NYSE 24058G200z5n
100 $ 78.60 09:46:23 AM NYSE 24058G200zcx
100 $ 78.77 09:47:34 AM NYSE 24058G2010d5
100 $ 78.77 09:47:34 AM NYSE 24058G2010d7
100 $ 78.77 09:47:34 AM NYSE 24058G2010d9
100 $ 78.77 09:47:34 AM NYSE 24058G2010db
100 $ 78.70 09:47:57 AM NYSE 24058G2010n5
100 $ 78.70 09:47:57 AM NYSE 24058G2010n7
100 $ 78.59 09:48:13 AM NYSE 24058G2010ts
95 $ 78.50 09:48:30 AM NYSE 24058G201125
45 $ 78.55 09:49:05 AM NYSE 24058G2011ft
5 $ 78.55 09:49:05 AM NYSE 24058G2011fv
11 $ 78.54 09:49:07 AM NYSE 24058G2011g9
55 $ 78.54 09:49:07 AM NYSE 24058G2011gb
89 $ 78.54 09:49:07 AM NYSE 24058G2011gd
100 $ 78.59 09:49:49 AM NYSE 24058G2011vh
100 $ 78.60 09:50:00 AM NYSE 24058G2011zf
100 $ 78.60 09:50:00 AM NYSE 24058G2011zh
100 $ 78.60 09:50:00 AM NYSE 24058G2011zj
100 $ 78.55 09:50:18 AM NYSE 24058G20128s
100 $ 78.66 09:50:20 AM NYSE 24058G20129b
100 $ 78.72 09:50:46 AM NYSE 24058G2012ic
100 $ 78.75 09:51:16 AM NYSE 24058G2013cx
100 $ 78.75 09:51:16 AM NYSE 24058G2013cz
100 $ 78.72 09:51:28 AM NYSE 24058G2013fy
100 $ 78.72 09:51:36 AM NYSE 24058G2013jh
100 $ 78.68 09:51:50 AM NYSE 24058G2013r6
50 $ 78.68 09:52:01 AM NYSE 24058G2013uf
97 $ 78.84 09:52:44 AM NYSE 24058G20149f
50 $ 78.84 09:52:44 AM NYSE 24058G20149h
3 $ 78.83 09:52:51 AM NYSE 24058G2014bo
100 $ 78.83 09:52:51 AM NYSE 24058G2014bq
95 $ 78.79 09:53:19 AM NYSE 24058G2014m5
100 $ 78.81 09:53:53 AM NYSE 24058G20150e
5 $ 78.81 09:53:53 AM NYSE 24058G20150g
100 $ 78.81 09:53:53 AM NYSE 24058G20150i
100 $ 78.81 09:53:53 AM NYSE 24058G20150k
50 $ 78.74 09:54:23 AM NYSE 24058G2015ez
100 $ 78.74 09:54:23 AM NYSE 24058G2015f1
50 $ 78.74 09:54:30 AM NYSE 24058G2015j2
100 $ 78.74 09:54:41 AM NYSE 24058G2015ma
69 $ 78.79 09:55:21 AM NYSE 24058G20163d
31 $ 78.81 09:55:49 AM NYSE 24058G2016g2
19 $ 78.81 09:55:49 AM NYSE 24058G2016g4
100 $ 78.81 09:56:00 AM NYSE 24058G2016i0
100 $ 78.81 09:56:00 AM NYSE 24058G2016i2
81 $ 78.81 09:56:00 AM NYSE 24058G2016i4
100 $ 78.81 09:56:00 AM NYSE 24058G2016i6
100 $ 78.81 09:56:00 AM NYSE 24058G2016i8
57 $ 78.79 09:56:08 AM NYSE 24058G2016kd
43 $ 78.79 09:56:08 AM NYSE 24058G2016kf
100 $ 78.78 09:56:18 AM NYSE 24058G2016pi
100 $ 78.80 09:56:39 AM NYSE 24058G2016vm
6 $ 78.73 09:56:51 AM NYSE 24058G20170a
94 $ 78.72 09:57:23 AM NYSE 24058G2017ej
100 $ 78.71 09:57:35 AM NYSE 24058G2017i6
100 $ 78.71 09:57:35 AM NYSE 24058G2017i8
100 $ 78.67 09:57:54 AM NYSE 24058G2017oo
100 $ 78.72 09:58:33 AM NYSE 24058G20189c
100 $ 78.72 09:58:33 AM NYSE 24058G20189e
100 $ 78.72 09:59:04 AM NYSE 24058G2018jl
100 $ 78.72 09:59:04 AM NYSE 24058G2018jn
100 $ 78.72 09:59:16 AM NYSE 24058G2018qo
100 $ 78.68 09:59:28 AM NYSE 24058G2018w7
100 $ 78.68 09:59:41 AM NYSE 24058G20192a
100 $ 78.65 09:59:51 AM NYSE 24058G20196w
100 $ 78.63 09:59:58 AM NYSE 24058G20198r
96 $ 78.75 10:00:02 AM NYSE 24058G2019lz
4 $ 78.74 10:00:02 AM NYSE 24058G2019m5
100 $ 78.70 10:00:34 AM NYSE 24058G201a56
100 $ 78.70 10:00:39 AM NYSE 24058G201a7p
100 $ 78.71 10:00:50 AM NYSE 24058G201aan
100 $ 78.73 10:01:22 AM NYSE 24058G201ari
100 $ 78.72 10:01:31 AM NYSE 24058G201aw9
100 $ 78.72 10:01:55 AM NYSE 24058G201bax
100 $ 78.75 10:02:11 AM NYSE 24058G201bks
100 $ 78.70 10:02:32 AM NYSE 24058G201bvf
100 $ 78.72 10:03:08 AM NYSE 24058G201cdm
100 $ 78.70 10:03:20 AM NYSE 24058G201clb
100 $ 78.70 10:03:28 AM NYSE 24058G201cpp
100 $ 78.67 10:03:39 AM NYSE 24058G201cv8
91 $ 78.65 10:04:02 AM NYSE 24058G201d81
9 $ 78.65 10:04:02 AM NYSE 24058G201d83
100 $ 78.63 10:04:04 AM NYSE 24058G201d98
100 $ 78.62 10:04:20 AM NYSE 24058G201dig
100 $ 78.61 10:04:24 AM NYSE 24058G201dkp
100 $ 78.56 10:04:52 AM NYSE 24058G201dyb
100 $ 78.54 10:04:55 AM NYSE 24058G201dz5
100 $ 78.59 10:04:59 AM NYSE 24058G201e1d
100 $ 78.59 10:05:09 AM NYSE 24058G201e8x
100 $ 78.56 10:05:21 AM NYSE 24058G201egl
100 $ 78.57 10:05:30 AM NYSE 24058G201elx
100 $ 78.53 10:05:40 AM NYSE 24058G201esn
50 $ 78.54 10:05:54 AM NYSE 24058G201f8u
50 $ 78.54 10:05:55 AM NYSE 24058G201f95
100 $ 78.54 10:06:25 AM NYSE 24058G201fxb
49 $ 78.54 10:06:37 AM NYSE 24058G201g1m
51 $ 78.54 10:06:37 AM NYSE 24058G201g1r
59 $ 78.56 10:06:59 AM NYSE 24058G201ga4
100 $ 78.56 10:07:01 AM NYSE 24058G201gbt
41 $ 78.56 10:07:01 AM NYSE 24058G201gbv
100 $ 78.57 10:07:12 AM NYSE 24058G201gil
100 $ 78.54 10:07:17 AM NYSE 24058G201gkc
100 $ 78.51 10:07:41 AM NYSE 24058G201gyo
73 $ 78.54 10:08:26 AM NYSE 24058G201hgx
27 $ 78.53 10:08:26 AM NYSE 24058G201hgz
20 $ 78.55 10:09:08 AM NYSE 24058G201hzh
80 $ 78.55 10:09:08 AM NYSE 24058G201hzj
90 $ 78.54 10:09:25 AM NYSE 24058G201iap
10 $ 78.54 10:09:25 AM NYSE 24058G201iar
18 $ 78.52 10:09:35 AM NYSE 24058G201if0
82 $ 78.52 10:09:36 AM NYSE 24058G201ifm
1 $ 78.56 10:10:00 AM NYSE 24058G201iv6
31 $ 78.57 10:10:21 AM NYSE 24058G201j5p
7 $ 78.63 10:10:34 AM NYSE 24058G201j9n
61 $ 78.66 10:10:39 AM NYSE 24058G201jdd
100 $ 78.66 10:10:39 AM NYSE 24058G201jdf
100 $ 78.65 10:10:47 AM NYSE 24058G201ji4
100 $ 78.65 10:11:01 AM NYSE 24058G201jtp
100 $ 78.66 10:11:21 AM NYSE 24058G201k9i
20 $ 78.67 10:11:46 AM NYSE 24058G201kqm
45 $ 78.67 10:11:48 AM NYSE 24058G201kr4
35 $ 78.67 10:11:48 AM NYSE 24058G201kr6
100 $ 78.69 10:12:08 AM NYSE 24058G201l0g
100 $ 78.68 10:12:39 AM NYSE 24058G201lf7
100 $ 78.66 10:12:49 AM NYSE 24058G201lja
100 $ 78.73 10:14:00 AM NYSE 24058G201mfx
100 $ 78.77 10:14:16 AM NYSE 24058G201mn4
100 $ 78.84 10:15:01 AM NYSE 24058G201n5l
100 $ 78.84 10:15:01 AM NYSE 24058G201n5n
100 $ 78.84 10:15:25 AM NYSE 24058G201nj8
100 $ 78.83 10:15:38 AM NYSE 24058G201no6
20 $ 78.83 10:15:58 AM NYSE 24058G201o1x
80 $ 78.83 10:16:26 AM NYSE 24058G201oit
100 $ 78.83 10:16:26 AM NYSE 24058G201oiv
65 $ 78.85 10:17:28 AM NYSE 24058G201ptg
35 $ 78.85 10:17:28 AM NYSE 24058G201pti
21 $ 78.85 10:17:28 AM NYSE 24058G201ptk
100 $ 78.85 10:17:28 AM NYSE 24058G201ptm
79 $ 78.85 10:17:28 AM NYSE 24058G201pto
100 $ 78.83 10:17:40 AM NYSE 24058G201pzk
100 $ 78.83 10:17:47 AM NYSE 24058G201q2v
100 $ 78.85 10:18:03 AM NYSE 24058G201qbl
100 $ 78.87 10:18:21 AM NYSE 24058G201qlg
66 $ 78.83 10:18:29 AM NYSE 24058G201qq0
34 $ 78.83 10:18:29 AM NYSE 24058G201qq2
100 $ 78.85 10:18:41 AM NYSE 24058G201qy4
100 $ 78.85 10:18:50 AM NYSE 24058G201r08
100 $ 78.87 10:19:30 AM NYSE 24058G201rk5
100 $ 78.84 10:19:40 AM NYSE 24058G201rnm
100 $ 78.84 10:19:58 AM NYSE 24058G201rxg
100 $ 78.83 10:20:18 AM NYSE 24058G201s8c
3 $ 78.81 10:20:35 AM NYSE 24058G201se9
97 $ 78.81 10:20:36 AM NYSE 24058G201see
65 $ 78.81 10:20:58 AM NYSE 24058G201spb
35 $ 78.81 10:20:58 AM NYSE 24058G201spd
100 $ 78.81 10:21:23 AM NYSE 24058G201t43
100 $ 78.81 10:21:52 AM NYSE 24058G201tfo
100 $ 78.83 10:21:59 AM NYSE 24058G201tiw
100 $ 78.80 10:22:14 AM NYSE 24058G201toq
100 $ 78.80 10:22:36 AM NYSE 24058G201tvv
100 $ 78.79 10:23:07 AM NYSE 24058G201ubn
100 $ 78.76 10:23:12 AM NYSE 24058G201ue9
66 $ 78.75 10:23:46 AM NYSE 24058G201urt
34 $ 78.75 10:23:46 AM NYSE 24058G201urv
3 $ 78.74 10:24:03 AM NYSE 24058G201v5g
97 $ 78.77 10:24:50 AM NYSE 24058G201vt0
100 $ 78.77 10:24:50 AM NYSE 24058G201vt3
100 $ 78.76 10:24:56 AM NYSE 24058G201vvn
92 $ 78.74 10:25:07 AM NYSE 24058G201w20
8 $ 78.74 10:25:07 AM NYSE 24058G201w22
100 $ 78.70 10:25:23 AM NYSE 24058G201w7k
100 $ 78.69 10:25:59 AM NYSE 24058G201wmf
100 $ 78.68 10:26:26 AM NYSE 24058G201wws
100 $ 78.66 10:27:00 AM NYSE 24058G201xgm
100 $ 78.65 10:27:06 AM NYSE 24058G201xis
100 $ 78.64 10:27:35 AM NYSE 24058G201xta
100 $ 78.71 10:29:02 AM NYSE 24058G201zc2
100 $ 78.71 10:29:02 AM NYSE 24058G201zc4
100 $ 78.71 10:29:02 AM NYSE 24058G201zc6
100 $ 78.70 10:29:33 AM NYSE 24058G201zo3
100 $ 78.72 10:29:42 AM NYSE 24058G201zuy
100 $ 78.70 10:30:23 AM NYSE 24058G2020ck
100 $ 78.70 10:30:23 AM NYSE 24058G2020cm
100 $ 78.71 10:30:47 AM NYSE 24058G2020nb
5 $ 78.68 10:31:04 AM NYSE 24058G2020vt
95 $ 78.68 10:31:08 AM NYSE 24058G2020xc
35 $ 78.67 10:32:08 AM NYSE 24058G2021lv
100 $ 78.67 10:32:08 AM NYSE 24058G2021lx
35 $ 78.67 10:32:10 AM NYSE 24058G2021nl
65 $ 78.67 10:32:10 AM NYSE 24058G2021nn
65 $ 78.67 10:32:15 AM NYSE 24058G2021qw
100 $ 78.68 10:32:24 AM NYSE 24058G2021um
100 $ 78.71 10:33:24 AM NYSE 24058G2022dw
100 $ 78.71 10:33:24 AM NYSE 24058G2022dy
92 $ 78.71 10:33:24 AM NYSE 24058G2022e0
8 $ 78.71 10:33:24 AM NYSE 24058G2022e2
5 $ 78.70 10:33:33 AM NYSE 24058G2022iq
28 $ 78.69 10:33:38 AM NYSE 24058G2022l2
32 $ 78.68 10:33:43 AM NYSE 24058G2022nz
67 $ 78.68 10:33:43 AM NYSE 24058G2022o1
68 $ 78.67 10:34:39 AM NYSE 24058G2023f9
32 $ 78.67 10:34:39 AM NYSE 24058G2023fb
68 $ 78.67 10:34:40 AM NYSE 24058G2023fr
100 $ 78.67 10:34:40 AM NYSE 24058G2023ft
100 $ 78.63 10:35:24 AM NYSE 24058G2023wz
100 $ 78.63 10:35:24 AM NYSE 24058G2023x1
100 $ 78.58 10:35:59 AM NYSE 24058G2024bt
100 $ 78.60 10:36:18 AM NYSE 24058G2024l6
100 $ 78.60 10:36:41 AM NYSE 24058G2024za
100 $ 78.60 10:36:41 AM NYSE 24058G2024zd
100 $ 78.60 10:36:53 AM NYSE 24058G202579
100 $ 78.57 10:38:01 AM NYSE 24058G2026c2
100 $ 78.57 10:38:01 AM NYSE 24058G2026c4
100 $ 78.57 10:38:01 AM NYSE 24058G2026c6
100 $ 78.59 10:38:16 AM NYSE 24058G2026ic
100 $ 78.59 10:39:05 AM NYSE 24058G2026vy
100 $ 78.59 10:39:05 AM NYSE 24058G2026w0
8 $ 78.59 10:39:41 AM NYSE 24058G2027hy
3 $ 78.59 10:39:41 AM NYSE 24058G2027i0
89 $ 78.62 10:40:06 AM NYSE 24058G2027um
11 $ 78.62 10:40:06 AM NYSE 24058G2027uo
89 $ 78.62 10:40:18 AM NYSE 24058G2027yb
100 $ 78.62 10:40:18 AM NYSE 24058G2027yd
9 $ 78.62 10:40:18 AM NYSE 24058G2027yf
91 $ 78.62 10:40:18 AM NYSE 24058G2027yh
100 $ 78.61 10:40:23 AM NYSE 24058G2027zu
100 $ 78.60 10:41:28 AM NYSE 24058G202cfp
100 $ 78.60 10:41:28 AM NYSE 24058G202cfr
14 $ 78.62 10:41:42 AM NYSE 24058G202cm1
61 $ 78.62 10:41:42 AM NYSE 24058G202cm3
1 $ 78.62 10:41:42 AM NYSE 24058G202cm5
1 $ 78.62 10:41:42 AM NYSE 24058G202cm7
2 $ 78.62 10:41:42 AM NYSE 24058G202cm9
1 $ 78.64 10:42:03 AM NYSE 24058G202e1w
10 $ 78.63 10:42:18 AM NYSE 24058G202gce
20 $ 78.63 10:42:18 AM NYSE 24058G202gcg
100 $ 78.63 10:42:18 AM NYSE 24058G202gci
90 $ 78.63 10:42:18 AM NYSE 24058G202gck
100 $ 78.64 10:43:32 AM NYSE 24058G202hbg
100 $ 78.64 10:43:32 AM NYSE 24058G202hbi
100 $ 78.64 10:43:32 AM NYSE 24058G202hbk
100 $ 78.61 10:43:36 AM NYSE 24058G202hdp
100 $ 78.56 10:43:52 AM NYSE 24058G202hjr
100 $ 78.55 10:44:17 AM NYSE 24058G202hrq
100 $ 78.52 10:44:44 AM NYSE 24058G202i81
1 $ 78.53 10:44:55 AM NYSE 24058G202iao
99 $ 78.56 10:45:10 AM NYSE 24058G202ijj
100 $ 78.63 10:46:05 AM NYSE 24058G202j2j
100 $ 78.63 10:46:05 AM NYSE 24058G202j2l
100 $ 78.63 10:46:05 AM NYSE 24058G202j2n
100 $ 78.62 10:46:29 AM NYSE 24058G202j9k
100 $ 78.61 10:47:32 AM NYSE 24058G202k0r
10 $ 78.61 10:47:32 AM NYSE 24058G202k0t
90 $ 78.62 10:47:55 AM NYSE 24058G202k80
100 $ 78.62 10:47:55 AM NYSE 24058G202k89
100 $ 78.62 10:47:55 AM NYSE 24058G202k8d
27 $ 78.68 10:48:10 AM NYSE 24058G202khd
73 $ 78.69 10:48:51 AM NYSE 24058G202kx2
41 $ 78.69 10:48:51 AM NYSE 24058G202kx4
59 $ 78.69 10:48:51 AM NYSE 24058G202kx6
47 $ 78.69 10:48:51 AM NYSE 24058G202kx8
53 $ 78.69 10:48:51 AM NYSE 24058G202kxa
7 $ 78.69 10:49:06 AM NYSE 24058G202l3v
93 $ 78.69 10:49:16 AM NYSE 24058G202l7s
100 $ 78.63 10:49:35 AM NYSE 24058G202le9
63 $ 78.62 10:50:24 AM NYSE 24058G202m1h
100 $ 78.62 10:50:24 AM NYSE 24058G202m1j
37 $ 78.62 10:50:24 AM NYSE 24058G202m1l
100 $ 78.65 10:50:38 AM NYSE 24058G202m7g
100 $ 78.64 10:51:04 AM NYSE 24058G202mgx
46 $ 78.63 10:51:11 AM NYSE 24058G202mj4
54 $ 78.63 10:51:11 AM NYSE 24058G202mj6
100 $ 78.64 10:51:24 AM NYSE 24058G202moe
14 $ 78.61 10:51:45 AM NYSE 24058G202mvy
86 $ 78.61 10:51:45 AM NYSE 24058G202mw0
100 $ 78.60 10:52:05 AM NYSE 24058G202n9i
1 $ 78.62 10:52:51 AM NYSE 24058G202npa
99 $ 78.60 10:53:15 AM NYSE 24058G202nx1
100 $ 78.59 10:53:23 AM NYSE 24058G202nzq
100 $ 78.59 10:53:40 AM NYSE 24058G202o5a
99 $ 78.55 10:54:12 AM NYSE 24058G202oit
1 $ 78.55 10:54:12 AM NYSE 24058G202oiv
100 $ 78.54 10:54:45 AM NYSE 24058G202ozm
8 $ 78.55 10:54:45 AM NYSE 24058G202ozs
1 $ 78.56 10:54:49 AM NYSE 24058G202p1h
91 $ 78.59 10:55:17 AM NYSE 24058G202pj4
100 $ 78.59 10:55:17 AM NYSE 24058G202pj6
100 $ 78.58 10:55:29 AM NYSE 24058G202po2
100 $ 78.57 10:55:31 AM NYSE 24058G202pp0
100 $ 78.55 10:55:40 AM NYSE 24058G202prj
99 $ 78.55 10:55:59 AM NYSE 24058G202pzl
1 $ 78.59 10:56:53 AM NYSE 24058G202qi4
100 $ 78.59 10:56:53 AM NYSE 24058G202qi6
100 $ 78.59 10:56:55 AM NYSE 24058G202qjn
100 $ 78.57 10:58:00 AM NYSE 24058G202r7x
100 $ 78.55 10:58:09 AM NYSE 24058G202rch
1 $ 78.55 10:58:44 AM NYSE 24058G202rpz
45 $ 78.58 10:59:02 AM NYSE 24058G202rvs
54 $ 78.58 10:59:28 AM NYSE 24058G202s7r
100 $ 78.58 10:59:28 AM NYSE 24058G202s7t
100 $ 78.58 10:59:28 AM NYSE 24058G202s7v
14 $ 78.57 10:59:59 AM NYSE 24058G202ske
86 $ 78.57 10:59:59 AM NYSE 24058G202skg
100 $ 78.57 10:59:59 AM NYSE 24058G202ski
100 $ 78.55 11:00:04 AM NYSE 24058G202smy
21 $ 78.54 11:01:05 AM NYSE 24058G202taj
79 $ 78.54 11:01:05 AM NYSE 24058G202tal
100 $ 78.54 11:02:02 AM NYSE 24058G202u8g
100 $ 78.54 11:02:02 AM NYSE 24058G202u8k
63 $ 78.54 11:02:02 AM NYSE 24058G202u8m
37 $ 78.54 11:02:02 AM NYSE 24058G202u8o
8 $ 78.54 11:02:18 AM NYSE 24058G202uh5
100 $ 78.54 11:02:48 AM NYSE 24058G202usv
92 $ 78.54 11:02:48 AM NYSE 24058G202usx
61 $ 78.52 11:03:19 AM NYSE 24058G202v8g
39 $ 78.52 11:03:19 AM NYSE 24058G202v8i
100 $ 78.52 11:03:19 AM NYSE 24058G202v8e
100 $ 78.50 11:03:36 AM NYSE 24058G202vet
93 $ 78.52 11:04:18 AM NYSE 24058G202vuc
7 $ 78.52 11:04:18 AM NYSE 24058G202vue
100 $ 78.52 11:04:46 AM NYSE 24058G202w4b
100 $ 78.56 11:04:56 AM NYSE 24058G202wao
100 $ 78.53 11:05:02 AM NYSE 24058G202wci
100 $ 78.56 11:06:27 AM NYSE 24058G202xm6
100 $ 78.56 11:06:57 AM NYSE 24058G202xui
100 $ 78.56 11:06:57 AM NYSE 24058G202xuk
100 $ 78.56 11:06:57 AM NYSE 24058G202xum
100 $ 78.53 11:08:25 AM NYSE 24058G202z6d
100 $ 78.53 11:08:35 AM NYSE 24058G202z85
100 $ 78.56 11:08:59 AM NYSE 24058G202zfu
100 $ 78.57 11:09:00 AM NYSE 24058G202zfw
100 $ 78.57 11:09:00 AM NYSE 24058G202zfy
100 $ 78.55 11:09:09 AM NYSE 24058G202zlv
100 $ 78.55 11:09:42 AM NYSE 24058G202zxh
89 $ 78.53 11:09:53 AM NYSE 24058G203044
11 $ 78.53 11:09:53 AM NYSE 24058G203046
100 $ 78.52 11:10:02 AM NYSE 24058G20309o
100 $ 78.51 11:10:31 AM NYSE 24058G2030km
28 $ 78.50 11:10:59 AM NYSE 24058G2030vd
100 $ 78.49 11:11:20 AM NYSE 24058G20311j
72 $ 78.49 11:11:20 AM NYSE 24058G20311l
6 $ 78.50 11:11:39 AM NYSE 24058G20317b
100 $ 78.50 11:12:34 AM NYSE 24058G2031nl
94 $ 78.50 11:12:34 AM NYSE 24058G2031nn
100 $ 78.53 11:13:30 AM NYSE 24058G20328r
100 $ 78.53 11:13:30 AM NYSE 24058G20328t
100 $ 78.53 11:13:30 AM NYSE 24058G20328v
100 $ 78.55 11:13:58 AM NYSE 24058G2032m0
100 $ 78.54 11:14:10 AM NYSE 24058G2032sn
100 $ 78.57 11:14:42 AM NYSE 24058G20337j
1 $ 78.57 11:15:28 AM NYSE 24058G2033ob
1 $ 78.57 11:15:28 AM NYSE 24058G2033od
1 $ 78.57 11:15:28 AM NYSE 24058G2033of
97 $ 78.57 11:15:28 AM NYSE 24058G2033oh
84 $ 78.57 11:15:28 AM NYSE 24058G2033oj
16 $ 78.57 11:15:28 AM NYSE 24058G2033ol
100 $ 78.58 11:16:21 AM NYSE 24058G20347e
100 $ 78.58 11:16:21 AM NYSE 24058G20347g
100 $ 78.57 11:16:49 AM NYSE 24058G2034g0
100 $ 78.58 11:16:57 AM NYSE 24058G2034kk
100 $ 78.55 11:16:59 AM NYSE 24058G2034lb
100 $ 78.51 11:17:06 AM NYSE 24058G2034rb
100 $ 78.49 11:17:14 AM NYSE 24058G2034u2
100 $ 78.49 11:17:18 AM NYSE 24058G2034uv
100 $ 78.45 11:17:27 AM NYSE 24058G2034yk
91 $ 78.50 11:17:43 AM NYSE 24058G20353n
100 $ 78.53 11:18:18 AM NYSE 24058G2035gf
9 $ 78.53 11:18:18 AM NYSE 24058G2035gi
100 $ 78.49 11:19:07 AM NYSE 24058G20363i
100 $ 78.48 11:19:17 AM NYSE 24058G20368q
100 $ 78.47 11:19:17 AM NYSE 24058G20368v
100 $ 78.47 11:19:36 AM NYSE 24058G2036dk
100 $ 78.45 11:19:45 AM NYSE 24058G2036fr
100 $ 78.41 11:19:56 AM NYSE 24058G2036ip
100 $ 78.40 11:19:58 AM NYSE 24058G2036jr
100 $ 78.39 11:20:04 AM NYSE 24058G2036o0
99 $ 78.48 11:20:38 AM NYSE 24058G203740
1 $ 78.49 11:20:41 AM NYSE 24058G20374z
94 $ 78.49 11:20:42 AM NYSE 24058G203751
6 $ 78.49 11:20:42 AM NYSE 24058G203753
100 $ 78.46 11:21:09 AM NYSE 24058G2037j9
100 $ 78.44 11:21:26 AM NYSE 24058G2037p8
100 $ 78.51 11:21:45 AM NYSE 24058G203815
100 $ 78.50 11:22:13 AM NYSE 24058G20389a
69 $ 78.49 11:22:34 AM NYSE 24058G2038di
31 $ 78.49 11:22:34 AM NYSE 24058G2038dk
100 $ 78.52 11:23:32 AM NYSE 24058G2038wa
100 $ 78.52 11:23:59 AM NYSE 24058G20394u
100 $ 78.51 11:24:14 AM NYSE 24058G2039af
100 $ 78.50 11:24:29 AM NYSE 24058G2039e9
100 $ 78.49 11:25:00 AM NYSE 24058G2039n4
100 $ 78.47 11:25:12 AM NYSE 24058G2039ts
94 $ 78.51 11:25:48 AM NYSE 24058G203a7u
6 $ 78.49 11:26:06 AM NYSE 24058G203af7
100 $ 78.49 11:26:06 AM NYSE 24058G203af9
100 $ 78.49 11:26:14 AM NYSE 24058G203agp
100 $ 78.47 11:26:23 AM NYSE 24058G203ajp
100 $ 78.46 11:26:37 AM NYSE 24058G203ap1
100 $ 78.46 11:26:49 AM NYSE 24058G203at3
100 $ 78.42 11:27:40 AM NYSE 24058G203b85
100 $ 78.41 11:28:05 AM NYSE 24058G203bhm
86 $ 78.45 11:28:42 AM NYSE 24058G203bs6
14 $ 78.44 11:28:45 AM NYSE 24058G203bt5
100 $ 78.44 11:29:27 AM NYSE 24058G203cm2
100 $ 78.43 11:30:02 AM NYSE 24058G203d2h
100 $ 78.41 11:30:42 AM NYSE 24058G203dfu
100 $ 78.40 11:30:50 AM NYSE 24058G203dh5
100 $ 78.42 11:31:17 AM NYSE 24058G203dmp
100 $ 78.42 11:31:32 AM NYSE 24058G203drq
1 $ 78.46 11:32:06 AM NYSE 24058G203e1v
66 $ 78.49 11:32:07 AM NYSE 24058G203e1z
33 $ 78.49 11:32:07 AM NYSE 24058G203e21
100 $ 78.50 11:32:34 AM NYSE 24058G203eco
100 $ 78.50 11:33:10 AM NYSE 24058G203eq0
100 $ 78.49 11:33:14 AM NYSE 24058G203eqw
4 $ 78.48 11:33:51 AM NYSE 24058G203gjr
1 $ 78.48 11:33:51 AM NYSE 24058G203gjt
95 $ 78.48 11:33:51 AM NYSE 24058G203gjv
100 $ 78.47 11:33:58 AM NYSE 24058G203gtt
74 $ 78.46 11:34:43 AM NYSE 24058G203he9
23 $ 78.46 11:34:43 AM NYSE 24058G203heb
3 $ 78.46 11:34:43 AM NYSE 24058G203hed
100 $ 78.43 11:34:56 AM NYSE 24058G203hjl
100 $ 78.44 11:35:24 AM NYSE 24058G203hvc
62 $ 78.40 11:36:06 AM NYSE 24058G203i6x
38 $ 78.40 11:36:06 AM NYSE 24058G203i70
100 $ 78.39 11:36:15 AM NYSE 24058G203ias
100 $ 78.36 11:36:51 AM NYSE 24058G203iqf
100 $ 78.32 11:37:15 AM NYSE 24058G203j3l
100 $ 78.31 11:37:21 AM NYSE 24058G203j5k
100 $ 78.29 11:37:47 AM NYSE 24058G203jdm
100 $ 78.27 11:38:14 AM NYSE 24058G203jrb
100 $ 78.25 11:39:01 AM NYSE 24058G203k4g
100 $ 78.26 11:39:11 AM NYSE 24058G203k6k
100 $ 78.27 11:40:04 AM NYSE 24058G203km7
87 $ 78.25 11:40:45 AM NYSE 24058G203l2z
87 $ 78.24 11:41:07 AM NYSE 24058G203lel
13 $ 78.24 11:41:07 AM NYSE 24058G203len
13 $ 78.24 11:41:07 AM NYSE 24058G203lep
100 $ 78.24 11:41:14 AM NYSE 24058G203lgm
100 $ 78.25 11:41:31 AM NYSE 24058G203llx
90 $ 78.24 11:41:44 AM NYSE 24058G203lq1
10 $ 78.23 11:41:47 AM NYSE 24058G203lr1
100 $ 78.21 11:42:56 AM NYSE 24058G203m7m
100 $ 78.20 11:43:10 AM NYSE 24058G203mbp
5 $ 78.22 11:43:23 AM NYSE 24058G203mgl
95 $ 78.22 11:43:24 AM NYSE 24058G203mgt
100 $ 78.25 11:44:15 AM NYSE 24058G203mva
100 $ 78.25 11:45:10 AM NYSE 24058G203nc5
93 $ 78.21 11:45:13 AM NYSE 24058G203ndn
7 $ 78.20 11:45:14 AM NYSE 24058G203nel
100 $ 78.22 11:46:15 AM NYSE 24058G203o71
100 $ 78.25 11:47:10 AM NYSE 24058G203om6
100 $ 78.24 11:47:13 AM NYSE 24058G203on0
68 $ 78.27 11:47:20 AM NYSE 24058G203oqg
100 $ 78.33 11:47:41 AM NYSE 24058G203owz
32 $ 78.33 11:47:41 AM NYSE 24058G203ox1
4 $ 78.32 11:48:00 AM NYSE 24058G203p37
96 $ 78.32 11:48:00 AM NYSE 24058G203p39
2 $ 78.34 11:48:17 AM NYSE 24058G203p9r
98 $ 78.38 11:49:15 AM NYSE 24058G203pqd
62 $ 78.38 11:49:15 AM NYSE 24058G203pqf
38 $ 78.38 11:49:15 AM NYSE 24058G203pqh
100 $ 78.35 11:49:39 AM NYSE 24058G203pyc
85 $ 78.37 11:50:12 AM NYSE 24058G203q6b
38 $ 78.34 11:50:39 AM NYSE 24058G203qc0
15 $ 78.34 11:50:39 AM NYSE 24058G203qc2
62 $ 78.34 11:50:39 AM NYSE 24058G203qc4
98 $ 78.32 11:50:57 AM NYSE 24058G203qfy
2 $ 78.32 11:50:57 AM NYSE 24058G203qg0
100 $ 78.34 11:51:40 AM NYSE 24058G203qsg
100 $ 78.30 11:52:04 AM NYSE 24058G203r42
100 $ 78.29 11:52:16 AM NYSE 24058G203r6r
47 $ 78.27 11:52:50 AM NYSE 24058G203rk9
53 $ 78.27 11:52:50 AM NYSE 24058G203rkb
100 $ 78.28 11:53:29 AM NYSE 24058G203rtm
100 $ 78.25 11:53:58 AM NYSE 24058G203s0l
72 $ 78.23 11:54:14 AM NYSE 24058G203s5v
28 $ 78.23 11:54:14 AM NYSE 24058G203s5x
95 $ 78.23 11:54:29 AM NYSE 24058G203sax
5 $ 78.23 11:54:43 AM NYSE 24058G203sez
59 $ 78.23 11:54:43 AM NYSE 24058G203sf1
41 $ 78.23 11:54:43 AM NYSE 24058G203sf3
100 $ 78.25 11:55:28 AM NYSE 24058G203ssb
100 $ 78.19 11:56:02 AM NYSE 24058G203t3p
34 $ 78.17 11:56:43 AM NYSE 24058G203tds
100 $ 78.21 11:57:03 AM NYSE 24058G203tij
66 $ 78.21 11:57:03 AM NYSE 24058G203til
31 $ 78.17 11:58:10 AM NYSE 24058G203tyr
18 $ 78.17 11:58:10 AM NYSE 24058G203tyt
100 $ 78.19 11:58:32 AM NYSE 24058G203u6w
51 $ 78.19 11:58:32 AM NYSE 24058G203u6y
100 $ 78.18 11:59:16 AM NYSE 24058G203ukm
100 $ 78.13 12:00:39 PM NYSE 24058G203vbw
13 $ 78.11 12:01:10 PM NYSE 24058G203vku
87 $ 78.11 12:01:10 PM NYSE 24058G203vkw
100 $ 78.13 12:02:34 PM NYSE 24058G203w31
64 $ 78.13 12:03:50 PM NYSE 24058G203wt1
36 $ 78.13 12:03:50 PM NYSE 24058G203wt3
59 $ 78.14 12:04:24 PM NYSE 24058G203x5i
41 $ 78.14 12:04:24 PM NYSE 24058G203x5k
100 $ 78.15 12:04:37 PM NYSE 24058G203xbb
100 $ 78.15 12:04:38 PM NYSE 24058G203xbp
100 $ 78.19 12:05:22 PM NYSE 24058G203xt6
100 $ 78.18 12:05:33 PM NYSE 24058G203xxe
31 $ 78.23 12:07:32 PM NYSE 24058G203yw6
58 $ 78.23 12:07:32 PM NYSE 24058G203yw8
11 $ 78.23 12:07:32 PM NYSE 24058G203ywa
44 $ 78.23 12:07:46 PM NYSE 24058G203z5i
56 $ 78.23 12:07:46 PM NYSE 24058G203z5m
100 $ 78.22 12:07:56 PM NYSE 24058G203z7a
36 $ 78.21 12:08:22 PM NYSE 24058G203zds
19 $ 78.21 12:08:22 PM NYSE 24058G203zdu
45 $ 78.21 12:08:22 PM NYSE 24058G203zdw
42 $ 78.19 12:08:34 PM NYSE 24058G203zh3
58 $ 78.28 12:11:08 PM NYSE 24058G2040vc
71 $ 78.28 12:11:08 PM NYSE 24058G2040ve
29 $ 78.28 12:11:08 PM NYSE 24058G2040vg
59 $ 78.26 12:11:35 PM NYSE 24058G20417z
41 $ 78.26 12:11:35 PM NYSE 24058G204181
100 $ 78.24 12:11:41 PM NYSE 24058G2041a9
100 $ 78.24 12:13:59 PM NYSE 24058G2042cr
100 $ 78.23 12:16:16 PM NYSE 24058G2043i6
100 $ 78.23 12:16:16 PM NYSE 24058G2043i8
100 $ 78.23 12:16:16 PM NYSE 24058G2043ic
100 $ 78.27 12:17:48 PM NYSE 24058G2044ck
100 $ 78.27 12:17:48 PM NYSE 24058G2044cm
100 $ 78.24 12:17:54 PM NYSE 24058G2044ea
100 $ 78.19 12:18:02 PM NYSE 24058G2044j5
100 $ 78.18 12:18:29 PM NYSE 24058G2044o8
100 $ 78.20 12:18:55 PM NYSE 24058G2044u3
100 $ 78.18 12:19:18 PM NYSE 24058G2044yw
19 $ 78.15 12:20:24 PM NYSE 24058G2045nt
81 $ 78.15 12:20:24 PM NYSE 24058G2045nv
100 $ 78.14 12:21:22 PM NYSE 24058G204661
100 $ 78.18 12:22:11 PM NYSE 24058G2046kl
100 $ 78.18 12:22:49 PM NYSE 24058G2046vw
100 $ 78.15 12:23:11 PM NYSE 24058G204731
100 $ 78.18 12:24:35 PM NYSE 24058G2047m1
100 $ 78.15 12:24:53 PM NYSE 24058G2047re
100 $ 78.11 12:25:38 PM NYSE 24058G20483q
100 $ 78.10 12:25:48 PM NYSE 24058G204869
100 $ 78.10 12:26:47 PM NYSE 24058G2048ik
20 $ 78.13 12:27:59 PM NYSE 24058G20490o
60 $ 78.13 12:27:59 PM NYSE 24058G20490q
20 $ 78.13 12:27:59 PM NYSE 24058G20490s
100 $ 78.11 12:28:26 PM NYSE 24058G20496v
100 $ 78.09 12:28:40 PM NYSE 24058G2049a4
16 $ 78.07 12:28:48 PM NYSE 24058G2049bp
84 $ 78.07 12:28:48 PM NYSE 24058G2049br
100 $ 78.06 12:29:30 PM NYSE 24058G2049jo
90 $ 78.08 12:30:08 PM NYSE 24058G2049w2
90 $ 78.06 12:31:33 PM NYSE 24058G204arv
10 $ 78.06 12:31:33 PM NYSE 24058G204ary
90 $ 78.08 12:32:47 PM NYSE 24058G204bag
10 $ 78.08 12:32:47 PM NYSE 24058G204bai
10 $ 78.08 12:32:47 PM NYSE 24058G204bak
61 $ 78.07 12:33:19 PM NYSE 24058G204bg6
39 $ 78.07 12:33:19 PM NYSE 24058G204bg9
100 $ 78.11 12:33:39 PM NYSE 24058G204bl7
100 $ 78.11 12:34:56 PM NYSE 24058G204c7t
100 $ 78.12 12:36:04 PM NYSE 24058G204cp5
100 $ 78.15 12:37:03 PM NYSE 24058G204d3c
100 $ 78.15 12:37:18 PM NYSE 24058G204d76
100 $ 78.14 12:37:56 PM NYSE 24058G204djm
95 $ 78.11 12:39:01 PM NYSE 24058G204dy2
5 $ 78.11 12:39:01 PM NYSE 24058G204dy4
5 $ 78.17 12:39:52 PM NYSE 24058G204e6r
100 $ 78.19 12:42:10 PM NYSE 24058G204fjp
95 $ 78.19 12:42:10 PM NYSE 24058G204fjr
44 $ 78.20 12:43:19 PM NYSE 24058G204g19
56 $ 78.20 12:43:19 PM NYSE 24058G204g1b
100 $ 78.19 12:43:32 PM NYSE 24058G204g2v
100 $ 78.18 12:43:46 PM NYSE 24058G204g4m
47 $ 78.16 12:44:22 PM NYSE 24058G204gc9
18 $ 78.15 12:44:22 PM NYSE 24058G204gcb
35 $ 78.15 12:44:22 PM NYSE 24058G204gcd
100 $ 78.13 12:44:38 PM NYSE 24058G204gev
100 $ 78.13 12:46:16 PM NYSE 24058G204hca
100 $ 78.12 12:46:19 PM NYSE 24058G204hcz
84 $ 78.11 12:46:40 PM NYSE 24058G204hi5
16 $ 78.11 12:46:40 PM NYSE 24058G204hi7
68 $ 78.12 12:49:17 PM NYSE 24058G204iik
32 $ 78.12 12:49:17 PM NYSE 24058G204iim
100 $ 78.11 12:50:21 PM NYSE 24058G204ivy
100 $ 78.11 12:50:39 PM NYSE 24058G204izk
100 $ 78.12 12:50:41 PM NYSE 24058G204izy
100 $ 78.13 12:51:39 PM NYSE 24058G204jdw
100 $ 78.11 12:51:56 PM NYSE 24058G204jkd
100 $ 78.10 12:52:02 PM NYSE 24058G204jlc
1 $ 78.14 12:54:04 PM NYSE 24058G204kdk
99 $ 78.14 12:54:04 PM NYSE 24058G204kdp
100 $ 78.13 12:55:21 PM NYSE 24058G204l1e
100 $ 78.11 12:55:49 PM NYSE 24058G204laf
100 $ 78.10 12:56:40 PM NYSE 24058G204llv
100 $ 78.15 12:57:59 PM NYSE 24058G204ma1
100 $ 78.13 12:58:28 PM NYSE 24058G204mhg
100 $ 78.12 12:59:01 PM NYSE 24058G204mo5
100 $ 78.09 12:59:06 PM NYSE 24058G204mpx
100 $ 78.07 13:00:03 PM NYSE 24058G204n37
100 $ 78.06 13:00:07 PM NYSE 24058G204n75
100 $ 78.08 13:00:22 PM NYSE 24058G204ndr
100 $ 78.07 13:00:52 PM NYSE 24058G204njs
100 $ 78.07 13:02:07 PM NYSE 24058G204o2x
100 $ 78.09 13:02:33 PM NYSE 24058G204obf
100 $ 78.10 13:03:13 PM NYSE 24058G204oj3
100 $ 78.09 13:03:58 PM NYSE 24058G204owq
100 $ 78.07 13:04:52 PM NYSE 24058G204p8v
100 $ 78.07 13:06:24 PM NYSE 24058G204prk
100 $ 78.08 13:07:44 PM NYSE 24058G204qcw
100 $ 78.15 13:08:00 PM NYSE 24058G204qg2
100 $ 78.15 13:08:12 PM NYSE 24058G204qk0
65 $ 78.17 13:08:48 PM NYSE 24058G204qt1
35 $ 78.17 13:08:48 PM NYSE 24058G204qt3
76 $ 78.18 13:09:13 PM NYSE 24058G204r0l
24 $ 78.17 13:09:13 PM NYSE 24058G204r0o
100 $ 78.14 13:10:48 PM NYSE 24058G204rku
100 $ 78.13 13:11:18 PM NYSE 24058G204rux
100 $ 78.14 13:12:13 PM NYSE 24058G204s6y
100 $ 78.19 13:14:00 PM NYSE 24058G204srs
100 $ 78.18 13:14:07 PM NYSE 24058G204suf
100 $ 78.19 13:14:45 PM NYSE 24058G204t6o
51 $ 78.19 13:15:25 PM NYSE 24058G204tgj
49 $ 78.19 13:15:25 PM NYSE 24058G204tgl
100 $ 78.21 13:16:08 PM NYSE 24058G204tt2
100 $ 78.21 13:16:15 PM NYSE 24058G204tty
100 $ 78.23 13:17:21 PM NYSE 24058G204u72
100 $ 78.26 13:17:29 PM NYSE 24058G204u8f
72 $ 78.41 13:20:08 PM NYSE 24058G204vhf
28 $ 78.41 13:20:08 PM NYSE 24058G204vhh
87 $ 78.40 13:20:49 PM NYSE 24058G204vpx
13 $ 78.41 13:22:26 PM NYSE 24058G204wbt
25 $ 78.41 13:22:26 PM NYSE 24058G204wbv
19 $ 78.41 13:22:26 PM NYSE 24058G204wbx
75 $ 78.41 13:22:26 PM NYSE 24058G204wbz
81 $ 78.41 13:22:26 PM NYSE 24058G204wc1
60 $ 78.40 13:22:40 PM NYSE 24058G204we2
40 $ 78.40 13:22:40 PM NYSE 24058G204we4
100 $ 78.40 13:23:32 PM NYSE 24058G204wpt
55 $ 78.44 13:24:07 PM NYSE 24058G204wxw
45 $ 78.44 13:24:07 PM NYSE 24058G204wxy
98 $ 78.43 13:24:18 PM NYSE 24058G204x0x
2 $ 78.43 13:24:18 PM NYSE 24058G204x0z
5 $ 78.43 13:25:09 PM NYSE 24058G204x90
5 $ 78.43 13:25:18 PM NYSE 24058G204xan
34 $ 78.43 13:25:28 PM NYSE 24058G204xcv
56 $ 78.43 13:25:28 PM NYSE 24058G204xcx
100 $ 78.43 13:25:28 PM NYSE 24058G204xcz
76 $ 78.42 13:25:39 PM NYSE 24058G204xgh
24 $ 78.42 13:25:39 PM NYSE 24058G204xgj
76 $ 78.41 13:26:01 PM NYSE 24058G204xlz
24 $ 78.41 13:26:01 PM NYSE 24058G204xm1
25 $ 78.38 13:27:34 PM NYSE 24058G204y5g
38 $ 78.38 13:27:34 PM NYSE 24058G204y5j
10 $ 78.38 13:27:41 PM NYSE 24058G204y7f
100 $ 78.42 13:28:40 PM NYSE 24058G204yhx
27 $ 78.42 13:28:40 PM NYSE 24058G204yhz
100 $ 78.40 13:28:49 PM NYSE 24058G204yk2
100 $ 78.39 13:29:05 PM NYSE 24058G204ymp
100 $ 78.38 13:29:16 PM NYSE 24058G204yq6
100 $ 78.37 13:30:00 PM NYSE 24058G204z5a
7 $ 78.35 13:31:02 PM NYSE 24058G204zno
93 $ 78.35 13:31:42 PM NYSE 24058G204zxs
100 $ 78.35 13:31:42 PM NYSE 24058G204zxu
100 $ 78.36 13:32:19 PM NYSE 24058G20506r
100 $ 78.37 13:33:11 PM NYSE 24058G2050jy
100 $ 78.33 13:34:12 PM NYSE 24058G20513t
100 $ 78.33 13:35:18 PM NYSE 24058G2051lq
100 $ 78.33 13:35:27 PM NYSE 24058G2051nv
100 $ 78.32 13:36:53 PM NYSE 24058G20529h
100 $ 78.30 13:37:00 PM NYSE 24058G2052c5
100 $ 78.27 13:38:00 PM NYSE 24058G2052rv
100 $ 78.26 13:38:59 PM NYSE 24058G20532v
100 $ 78.31 13:40:48 PM NYSE 24058G2053wr
100 $ 78.36 13:41:48 PM NYSE 24058G2054m8
100 $ 78.37 13:42:54 PM NYSE 24058G20553n
100 $ 78.40 13:43:26 PM NYSE 24058G2055bp
100 $ 78.40 13:45:06 PM NYSE 24058G20560c
100 $ 78.37 13:45:12 PM NYSE 24058G20561l
7 $ 78.36 13:45:33 PM NYSE 24058G20565k
7 $ 78.36 13:45:54 PM NYSE 24058G2056ch
86 $ 78.37 13:47:17 PM NYSE 24058G2056xm
100 $ 78.37 13:47:17 PM NYSE 24058G2056xo
100 $ 78.35 13:47:43 PM NYSE 24058G205730
100 $ 78.34 13:49:02 PM NYSE 24058G2057jp
100 $ 78.33 13:49:15 PM NYSE 24058G2057mu
45 $ 78.37 13:50:32 PM NYSE 24058G20582u
55 $ 78.37 13:50:32 PM NYSE 24058G20582w
100 $ 78.37 13:50:47 PM NYSE 24058G205876
100 $ 78.37 13:51:32 PM NYSE 24058G2058pa
3 $ 78.37 13:52:25 PM NYSE 24058G20591f
58 $ 78.37 13:52:25 PM NYSE 24058G20591h
39 $ 78.37 13:52:25 PM NYSE 24058G20591j
100 $ 78.37 13:52:49 PM NYSE 24058G20596n
100 $ 78.37 13:53:13 PM NYSE 24058G2059fp
100 $ 78.37 13:54:00 PM NYSE 24058G2059qj
18 $ 78.37 13:54:29 PM NYSE 24058G2059z5
82 $ 78.35 13:54:29 PM NYSE 24058G2059z7
100 $ 78.23 13:55:20 PM NYSE 24058G205acl
100 $ 78.24 13:55:36 PM NYSE 24058G205ag8
100 $ 78.22 13:56:24 PM NYSE 24058G205ar7
67 $ 78.26 13:58:18 PM NYSE 24058G205bil
33 $ 78.25 13:58:58 PM NYSE 24058G205buy
36 $ 78.25 13:58:58 PM NYSE 24058G205bv0
64 $ 78.25 13:58:58 PM NYSE 24058G205bv2
100 $ 78.22 13:59:27 PM NYSE 24058G205c77
100 $ 78.24 14:01:12 PM NYSE 24058G205cxv
100 $ 78.20 14:01:22 PM NYSE 24058G205d03
100 $ 78.20 14:04:16 PM NYSE 24058G205egv
100 $ 78.20 14:04:16 PM NYSE 24058G205egx
100 $ 78.20 14:04:16 PM NYSE 24058G205egz
100 $ 78.27 14:06:50 PM NYSE 24058G205fue
53 $ 78.27 14:06:50 PM NYSE 24058G205fug
5 $ 78.27 14:06:50 PM NYSE 24058G205fui
100 $ 78.27 14:07:14 PM NYSE 24058G205g2r
100 $ 78.27 14:07:14 PM NYSE 24058G205g2t
100 $ 78.27 14:07:14 PM NYSE 24058G205g2v
42 $ 78.27 14:07:14 PM NYSE 24058G205g2x
100 $ 78.27 14:08:21 PM NYSE 24058G205gif
28 $ 78.25 14:08:45 PM NYSE 24058G205gnm
28 $ 78.27 14:10:56 PM NYSE 24058G205hoj
72 $ 78.27 14:10:56 PM NYSE 24058G205hol
3 $ 78.26 14:12:18 PM NYSE 24058G205i88
36 $ 78.26 14:12:20 PM NYSE 24058G205i8v
100 $ 78.26 14:12:22 PM NYSE 24058G205i8x
67 $ 78.26 14:12:22 PM NYSE 24058G205i8z
33 $ 78.26 14:12:22 PM NYSE 24058G205i91
33 $ 78.26 14:12:22 PM NYSE 24058G205i93
25 $ 78.26 14:12:22 PM NYSE 24058G205i95
100 $ 78.26 14:12:22 PM NYSE 24058G205i97
2 $ 78.24 14:12:25 PM NYSE 24058G205i9t
73 $ 78.23 14:13:09 PM NYSE 24058G205il0
100 $ 78.23 14:13:09 PM NYSE 24058G205il2
100 $ 78.22 14:14:38 PM NYSE 24058G205j9r
5 $ 78.21 14:14:41 PM NYSE 24058G205jag
95 $ 78.21 14:14:43 PM NYSE 24058G205jau
100 $ 78.23 14:15:19 PM NYSE 24058G205jia
11 $ 78.30 14:17:46 PM NYSE 24058G205kkv
36 $ 78.30 14:17:46 PM NYSE 24058G205kkx
100 $ 78.30 14:17:48 PM NYSE 24058G205knl
53 $ 78.30 14:17:48 PM NYSE 24058G205knn
100 $ 78.30 14:17:48 PM NYSE 24058G205knp
40 $ 78.28 14:18:20 PM NYSE 24058G205kwy
60 $ 78.28 14:18:22 PM NYSE 24058G205kxk
100 $ 78.27 14:19:34 PM NYSE 24058G205lf7
100 $ 78.27 14:19:34 PM NYSE 24058G205lf9
12 $ 78.27 14:19:50 PM NYSE 24058G205li5
88 $ 78.27 14:20:02 PM NYSE 24058G205lkj
100 $ 78.27 14:20:02 PM NYSE 24058G205lkl
100 $ 78.22 14:20:31 PM NYSE 24058G205lso
100 $ 78.21 14:20:50 PM NYSE 24058G205lx4
8 $ 78.21 14:21:32 PM NYSE 24058G205mad
92 $ 78.21 14:21:32 PM NYSE 24058G205maf
90 $ 78.19 14:21:46 PM NYSE 24058G205mfr
10 $ 78.27 14:24:09 PM NYSE 24058G205nck
100 $ 78.27 14:24:09 PM NYSE 24058G205ncm
49 $ 78.28 14:25:28 PM NYSE 24058G205npj
51 $ 78.28 14:25:28 PM NYSE 24058G205npl
68 $ 78.26 14:25:40 PM NYSE 24058G205nw4
8 $ 78.26 14:25:40 PM NYSE 24058G205nw6
24 $ 78.26 14:25:40 PM NYSE 24058G205nw8
100 $ 78.26 14:26:19 PM NYSE 24058G205o4m
100 $ 78.26 14:27:18 PM NYSE 24058G205oj4
100 $ 78.24 14:27:48 PM NYSE 24058G205oqr
20 $ 78.23 14:27:51 PM NYSE 24058G205osc
80 $ 78.23 14:27:51 PM NYSE 24058G205ose
100 $ 78.24 14:29:21 PM NYSE 24058G205pbw
40 $ 78.28 14:31:51 PM NYSE 24058G205qao
40 $ 78.29 14:32:51 PM NYSE 24058G205qlo
60 $ 78.29 14:32:51 PM NYSE 24058G205qlq
60 $ 78.29 14:33:13 PM NYSE 24058G205qq8
100 $ 78.29 14:33:13 PM NYSE 24058G205qqa
100 $ 78.29 14:33:13 PM NYSE 24058G205qqc
100 $ 78.29 14:33:13 PM NYSE 24058G205qqe
12 $ 78.32 14:35:27 PM NYSE 24058G205rue
46 $ 78.32 14:35:27 PM NYSE 24058G205rug
15 $ 78.32 14:35:28 PM NYSE 24058G205rvm
100 $ 78.32 14:35:33 PM NYSE 24058G205rws
27 $ 78.32 14:35:33 PM NYSE 24058G205rwu
100 $ 78.32 14:35:33 PM NYSE 24058G205rww
100 $ 78.32 14:35:33 PM NYSE 24058G205rwy
55 $ 78.31 14:36:48 PM NYSE 24058G205sc2
100 $ 78.31 14:36:48 PM NYSE 24058G205sc4
45 $ 78.31 14:36:48 PM NYSE 24058G205sc6
100 $ 78.30 14:37:44 PM NYSE 24058G205sok
100 $ 78.29 14:38:29 PM NYSE 24058G205t3a
100 $ 78.31 14:38:36 PM NYSE 24058G205t4j
100 $ 78.32 14:39:43 PM NYSE 24058G205th1
100 $ 78.39 14:40:48 PM NYSE 24058G205tvu
100 $ 78.39 14:40:48 PM NYSE 24058G205tw0
33 $ 78.37 14:41:45 PM NYSE 24058G205u6x
67 $ 78.37 14:41:45 PM NYSE 24058G205u6z
100 $ 78.39 14:42:53 PM NYSE 24058G205uo5
100 $ 78.39 14:42:53 PM NYSE 24058G205uo7
100 $ 78.38 14:42:56 PM NYSE 24058G205uot
100 $ 78.37 14:43:24 PM NYSE 24058G205uvp
100 $ 78.36 14:43:51 PM NYSE 24058G205v0e
100 $ 78.34 14:44:06 PM NYSE 24058G205v3v
23 $ 78.32 14:44:53 PM NYSE 24058G205vdg
46 $ 78.32 14:44:53 PM NYSE 24058G205vdi
23 $ 78.32 14:44:53 PM NYSE 24058G205vdk
8 $ 78.32 14:44:53 PM NYSE 24058G205vdm
100 $ 78.31 14:45:41 PM NYSE 24058G205von
27 $ 78.29 14:46:00 PM NYSE 24058G205vtp
67 $ 78.29 14:46:00 PM NYSE 24058G205vtr
20 $ 78.29 14:46:35 PM NYSE 24058G205w03
6 $ 78.29 14:46:35 PM NYSE 24058G205w05
64 $ 78.29 14:46:35 PM NYSE 24058G205w08
16 $ 78.29 14:46:35 PM NYSE 24058G205w0a
40 $ 78.28 14:47:01 PM NYSE 24058G205w5x
57 $ 78.28 14:47:02 PM NYSE 24058G205w5z
3 $ 78.28 14:47:02 PM NYSE 24058G205w61
73 $ 78.28 14:47:51 PM NYSE 24058G205whz
27 $ 78.28 14:48:04 PM NYSE 24058G205wlg
100 $ 78.29 14:48:25 PM NYSE 24058G205wqm
100 $ 78.26 14:48:53 PM NYSE 24058G205wwk
31 $ 78.27 14:49:41 PM NYSE 24058G205x8t
69 $ 78.27 14:49:41 PM NYSE 24058G205x8x
27 $ 78.26 14:50:07 PM NYSE 24058G205xf9
73 $ 78.26 14:50:07 PM NYSE 24058G205xfb
100 $ 78.23 14:50:51 PM NYSE 24058G205xqh
100 $ 78.24 14:51:42 PM NYSE 24058G205y1p
100 $ 78.26 14:53:35 PM NYSE 24058G205yu8
40 $ 78.26 14:53:35 PM NYSE 24058G205yua
40 $ 78.26 14:53:35 PM NYSE 24058G205yuc
60 $ 78.26 14:53:35 PM NYSE 24058G205yue
60 $ 78.26 14:53:45 PM NYSE 24058G205yy3
12 $ 78.26 14:54:01 PM NYSE 24058G205z15
1 $ 78.30 14:55:07 PM NYSE 24058G205zob
7 $ 78.31 14:55:43 PM NYSE 24058G205zuy
100 $ 78.31 14:55:43 PM NYSE 24058G205zv0
80 $ 78.31 14:55:43 PM NYSE 24058G205zv2
100 $ 78.31 14:55:43 PM NYSE 24058G205zv4
100 $ 78.31 14:55:43 PM NYSE 24058G205zv6
92 $ 78.31 14:56:22 PM NYSE 24058G206050
8 $ 78.31 14:57:07 PM NYSE 24058G2060fv
100 $ 78.31 14:57:34 PM NYSE 24058G2060n0
100 $ 78.31 14:57:34 PM NYSE 24058G2060n2
52 $ 78.31 14:57:34 PM NYSE 24058G2060n4
48 $ 78.31 14:57:34 PM NYSE 24058G2060n6
77 $ 78.30 14:57:51 PM NYSE 24058G2060s5
8 $ 78.31 14:59:10 PM NYSE 24058G206189
15 $ 78.31 14:59:14 PM NYSE 24058G20619a
85 $ 78.31 14:59:14 PM NYSE 24058G20619c
15 $ 78.33 14:59:18 PM NYSE 24058G2061ae
81 $ 78.33 14:59:18 PM NYSE 24058G2061ag
81 $ 78.33 14:59:49 PM NYSE 24058G2061i0
19 $ 78.33 14:59:49 PM NYSE 24058G2061i2
19 $ 78.33 14:59:51 PM NYSE 24058G2061ib
5 $ 78.33 15:00:20 PM NYSE 24058G2061qx
95 $ 78.33 15:00:20 PM NYSE 24058G2061qz
46 $ 78.33 15:00:23 PM NYSE 24058G2061re
54 $ 78.33 15:00:23 PM NYSE 24058G2061rg
100 $ 78.32 15:00:54 PM NYSE 24058G206208
9 $ 78.31 15:01:03 PM NYSE 24058G206233
91 $ 78.31 15:01:59 PM NYSE 24058G2062h4
100 $ 78.31 15:01:59 PM NYSE 24058G2062h6
100 $ 78.29 15:02:05 PM NYSE 24058G2062om
7 $ 78.28 15:02:36 PM NYSE 24058G20633f
93 $ 78.28 15:02:36 PM NYSE 24058G20633l
4 $ 78.26 15:02:42 PM NYSE 24058G20635z
17 $ 78.26 15:02:42 PM NYSE 24058G206361
64 $ 78.25 15:03:24 PM NYSE 24058G2063gd
15 $ 78.25 15:03:24 PM NYSE 24058G2063gf
100 $ 78.25 15:03:24 PM NYSE 24058G2063gh
100 $ 78.24 15:05:12 PM NYSE 24058G20648o
100 $ 78.24 15:05:12 PM NYSE 24058G20648y
100 $ 78.24 15:07:09 PM NYSE 24058G20652s
100 $ 78.24 15:07:09 PM NYSE 24058G20652w
100 $ 78.24 15:07:39 PM NYSE 24058G2065a3
100 $ 78.24 15:07:39 PM NYSE 24058G2065a5
100 $ 78.24 15:07:39 PM NYSE 24058G2065a7
100 $ 78.23 15:07:51 PM NYSE 24058G2065e7
18 $ 78.23 15:09:05 PM NYSE 24058G2065wz
100 $ 78.22 15:09:49 PM NYSE 24058G20667j
82 $ 78.22 15:09:49 PM NYSE 24058G20667l
4 $ 78.22 15:09:50 PM NYSE 24058G20667n
96 $ 78.24 15:11:33 PM NYSE 24058G20672p
4 $ 78.24 15:11:33 PM NYSE 24058G20672r
67 $ 78.24 15:11:33 PM NYSE 24058G20672t
29 $ 78.27 15:12:02 PM NYSE 24058G2067ar
29 $ 78.27 15:12:02 PM NYSE 24058G2067au
29 $ 78.30 15:14:05 PM NYSE 24058G2068at
71 $ 78.30 15:14:05 PM NYSE 24058G2068av
15 $ 78.30 15:14:06 PM NYSE 24058G2068ax
19 $ 78.30 15:14:06 PM NYSE 24058G2068az
63 $ 78.30 15:14:06 PM NYSE 24058G2068b1
37 $ 78.30 15:14:06 PM NYSE 24058G2068b3
20 $ 78.30 15:14:06 PM NYSE 24058G2068b5
37 $ 78.30 15:14:06 PM NYSE 24058G2068b7
11 $ 78.30 15:14:06 PM NYSE 24058G2068b9
14 $ 78.30 15:14:06 PM NYSE 24058G2068bb
56 $ 78.30 15:14:06 PM NYSE 24058G2068bd
100 $ 78.30 15:14:06 PM NYSE 24058G2068bf
100 $ 78.30 15:14:06 PM NYSE 24058G2068bh
100 $ 78.30 15:14:06 PM NYSE 24058G2068bj
55 $ 78.30 15:14:06 PM NYSE 24058G2068bl
100 $ 78.295 15:14:06 PM NYSE 24058G2068bn
17 $ 78.30 15:15:21 PM NYSE 24058G20692w
13 $ 78.30 15:15:24 PM NYSE 24058G20693k
27 $ 78.30 15:15:24 PM NYSE 24058G20693m
65 $ 78.30 15:15:24 PM NYSE 24058G20693o
100 $ 78.30 15:15:24 PM NYSE 24058G20693q
22 $ 78.30 15:15:24 PM NYSE 24058G20693s
100 $ 78.30 15:15:24 PM NYSE 24058G20693u
100 $ 78.31 15:15:50 PM NYSE 24058G2069bf
100 $ 78.38 15:16:37 PM NYSE 24058G2069oj
100 $ 78.38 15:16:37 PM NYSE 24058G2069ol
100 $ 78.38 15:17:09 PM NYSE 24058G2069wh
100 $ 78.43 15:18:25 PM NYSE 24058G206agj
100 $ 78.43 15:18:25 PM NYSE 24058G206agl
100 $ 78.43 15:18:25 PM NYSE 24058G206agn
100 $ 78.43 15:18:53 PM NYSE 24058G206asx
100 $ 78.38 15:19:16 PM NYSE 24058G206b0y
100 $ 78.40 15:20:32 PM NYSE 24058G206bjx
100 $ 78.40 15:20:32 PM NYSE 24058G206bjz
100 $ 78.40 15:20:32 PM NYSE 24058G206bk1
33 $ 78.42 15:22:52 PM NYSE 24058G206cmn
20 $ 78.42 15:22:52 PM NYSE 24058G206cmp
67 $ 78.42 15:22:52 PM NYSE 24058G206cmr
80 $ 78.42 15:22:52 PM NYSE 24058G206cmt
48 $ 78.42 15:22:52 PM NYSE 24058G206cmv
100 $ 78.42 15:22:52 PM NYSE 24058G206cmx
90 $ 78.42 15:22:52 PM NYSE 24058G206cmz
42 $ 78.42 15:22:52 PM NYSE 24058G206cn1
10 $ 78.42 15:22:52 PM NYSE 24058G206cn3
10 $ 78.42 15:22:52 PM NYSE 24058G206cn5
100 $ 78.40 15:22:56 PM NYSE 24058G206co7
23 $ 78.41 15:23:43 PM NYSE 24058G206d45
31 $ 78.40 15:24:08 PM NYSE 24058G206das
12 $ 78.44 15:24:36 PM NYSE 24058G206dga
10 $ 78.44 15:25:19 PM NYSE 24058G206dtj
10 $ 78.44 15:25:23 PM NYSE 24058G206dub
13 $ 78.44 15:25:25 PM NYSE 24058G206duu
14 $ 78.44 15:25:25 PM NYSE 24058G206duw
48 $ 78.44 15:25:25 PM NYSE 24058G206duy
10 $ 78.44 15:25:30 PM NYSE 24058G206dxf
29 $ 78.52 15:28:28 PM NYSE 24058G206fgz
26 $ 78.52 15:28:28 PM NYSE 24058G206fh1
74 $ 78.52 15:28:28 PM NYSE 24058G206fh3
100 $ 78.52 15:28:28 PM NYSE 24058G206fh5
100 $ 78.52 15:28:28 PM NYSE 24058G206fh7
100 $ 78.52 15:28:28 PM NYSE 24058G206fh9
100 $ 78.52 15:28:28 PM NYSE 24058G206fhb
100 $ 78.52 15:28:28 PM NYSE 24058G206fhd
100 $ 78.52 15:28:28 PM NYSE 24058G206fhf
100 $ 78.52 15:28:28 PM NYSE 24058G206fhh
100 $ 78.52 15:28:28 PM NYSE 24058G206fhj
100 $ 78.52 15:28:28 PM NYSE 24058G206fhl
100 $ 78.52 15:28:28 PM NYSE 24058G206fhn
100 $ 78.52 15:28:28 PM NYSE 24058G206fhp
100 $ 78.52 15:28:28 PM NYSE 24058G206fhr
200 $ 78.515 15:28:28 PM NYSE 24058G206fhv
100 $ 78.51 15:28:49 PM NYSE 24058G206fly
100 $ 78.48 15:29:11 PM NYSE 24058G206frd
100 $ 78.47 15:29:20 PM NYSE 24058G206ftu
12 $ 78.51 15:30:50 PM NYSE 24058G206gry
88 $ 78.51 15:30:50 PM NYSE 24058G206gs0
100 $ 78.51 15:30:50 PM NYSE 24058G206gs2
100 $ 78.51 15:30:50 PM NYSE 24058G206gs4
100 $ 78.51 15:30:50 PM NYSE 24058G206gs6
100 $ 78.51 15:31:13 PM NYSE 24058G206h13
100 $ 78.48 15:31:25 PM NYSE 24058G206h7o
100 $ 78.47 15:31:47 PM NYSE 24058G206hui
53 $ 78.47 15:31:47 PM NYSE 24058G206hue
47 $ 78.47 15:31:47 PM NYSE 24058G206hug
100 $ 78.47 15:31:57 PM NYSE 24058G206i1x
100 $ 78.46 15:32:11 PM NYSE 24058G206i8a
100 $ 78.45 15:33:09 PM NYSE 24058G206j0g
100 $ 78.45 15:33:09 PM NYSE 24058G206j0i
100 $ 78.45 15:33:09 PM NYSE 24058G206j0k
100 $ 78.45 15:33:24 PM NYSE 24058G206j4d
100 $ 78.45 15:33:24 PM NYSE 24058G206j4f
100 $ 78.39 15:33:43 PM NYSE 24058G206j9h
100 $ 78.38 15:33:49 PM NYSE 24058G206jas
100 $ 78.39 15:34:31 PM NYSE 24058G206jpn
100 $ 78.39 15:34:31 PM NYSE 24058G206jpp
100 $ 78.37 15:34:52 PM NYSE 24058G206k1c
100 $ 78.36 15:35:12 PM NYSE 24058G206k9m
100 $ 78.36 15:36:10 PM NYSE 24058G206l26
100 $ 78.36 15:36:10 PM NYSE 24058G206l28
14 $ 78.36 15:36:40 PM NYSE 24058G206lie
86 $ 78.36 15:36:40 PM NYSE 24058G206lig
178 $ 78.36 15:36:40 PM NYSE 24058G206lii
22 $ 78.36 15:36:40 PM NYSE 24058G206lik
1 $ 78.39 15:39:09 PM NYSE 24058G206mu9
88 $ 78.40 15:40:58 PM NYSE 24058G206odd
199 $ 78.40 15:40:58 PM NYSE 24058G206odf
12 $ 78.40 15:40:58 PM NYSE 24058G206odh
100 $ 78.40 15:40:58 PM NYSE 24058G206odj
910 $ 78.40 15:40:58 PM NYSE 24058G206odl
121 $ 78.40 15:40:58 PM NYSE 24058G206odn
318 $ 78.40 15:40:58 PM NYSE 24058G206odp
100 $ 78.40 15:40:58 PM NYSE 24058G206odt
351 $ 78.40 15:40:58 PM NYSE 24058G206odv
29 $ 78.40 15:40:58 PM NYSE 24058G206odx
71 $ 78.40 15:40:58 PM NYSE 24058G206odz
8 $ 78.41 15:41:34 PM NYSE 24058G206out
92 $ 78.41 15:41:34 PM NYSE 24058G206ouv
100 $ 78.41 15:41:34 PM NYSE 24058G206oux
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 POSQKFBBCBKKNBBRecent 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 - Total Voting Rights
Announcement