Transaction in Own Shares

CRH PLC
25 January 2024
 

25th January 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 24th January 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

93,996

$69.4237

$70.43

$68.74

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  691,788,492 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,202,710 of its ordinary shares in treasury, which represents 5.621% 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 24 January 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:


 24th January 2024 


Aggregated Information


 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

$69.4237

93,996

 

 

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

100

$ 70.43

09:30:04 AM

NYSE

24024G200dw9

100

$ 70.30

09:30:20 AM

NYSE

24024G200e40

15

$ 70.29

09:30:46 AM

NYSE

24024G200f1l

85

$ 70.29

09:30:46 AM

NYSE

24024G200f1p

15

$ 70.29

09:30:46 AM

NYSE

24024G200f1t

74

$ 70.29

09:30:46 AM

NYSE

24024G200f1v

11

$ 70.29

09:30:46 AM

NYSE

24024G200f1x

100

$ 70.26

09:31:00 AM

NYSE

24024G200fgg

7

$ 70.22

09:31:08 AM

NYSE

24024G200fo6

79

$ 70.22

09:31:16 AM

NYSE

24024G200fvr

21

$ 70.22

09:31:16 AM

NYSE

24024G200fvt

100

$ 70.27

09:31:27 AM

NYSE

24024G200g4z

100

$ 70.30

09:32:11 AM

NYSE

24024G200h11

300

$ 70.30

09:32:11 AM

NYSE

24024G200h13

90

$ 70.26

09:32:12 AM

NYSE

24024G200h1s

10

$ 70.26

09:32:13 AM

NYSE

24024G200h1u

10

$ 70.24

09:33:03 AM

NYSE

24024G200hl2

100

$ 70.24

09:33:03 AM

NYSE

24024G200hl4

90

$ 70.24

09:33:03 AM

NYSE

24024G200hl6

100

$ 70.24

09:33:03 AM

NYSE

24024G200hl8

55

$ 70.24

09:33:03 AM

NYSE

24024G200hla

35

$ 70.24

09:33:03 AM

NYSE

24024G200hlc

10

$ 70.24

09:33:03 AM

NYSE

24024G200hle

100

$ 70.23

09:33:10 AM

NYSE

24024G200hnt

24

$ 70.19

09:33:36 AM

NYSE

24024G200hzh

17

$ 70.19

09:33:36 AM

NYSE

24024G200hzj

48

$ 70.19

09:33:36 AM

NYSE

24024G200hzl

48

$ 70.19

09:33:36 AM

NYSE

24024G200hzn

28

$ 70.19

09:33:36 AM

NYSE

24024G200hzp

20

$ 70.19

09:33:36 AM

NYSE

24024G200hzr

62

$ 70.19

09:33:36 AM

NYSE

24024G200hzt

18

$ 70.19

09:33:36 AM

NYSE

24024G200hzv

35

$ 70.19

09:33:36 AM

NYSE

24024G200hzx

53

$ 70.14

09:34:17 AM

NYSE

24024G200itb

89

$ 70.14

09:34:17 AM

NYSE

24024G200itd

67

$ 70.14

09:34:17 AM

NYSE

24024G200itf

47

$ 70.14

09:34:17 AM

NYSE

24024G200ith

11

$ 70.14

09:34:17 AM

NYSE

24024G200itj

33

$ 70.17

09:34:40 AM

NYSE

24024G200jc9

67

$ 70.17

09:34:40 AM

NYSE

24024G200jcb

100

$ 70.17

09:34:46 AM

NYSE

24024G200jfq

33

$ 70.17

09:34:46 AM

NYSE

24024G200jfs

100

$ 70.17

09:34:46 AM

NYSE

24024G200jfu

67

$ 70.17

09:34:46 AM

NYSE

24024G200jfw

33

$ 70.17

09:34:47 AM

NYSE

24024G200jfy

100

$ 70.15

09:34:51 AM

NYSE

24024G200jh9

5

$ 70.29

09:35:30 AM

NYSE

24024G200k5s

95

$ 70.29

09:35:30 AM

NYSE

24024G200k5u

100

$ 70.29

09:35:30 AM

NYSE

24024G200k5w

100

$ 70.29

09:35:30 AM

NYSE

24024G200k5y

100

$ 70.30

09:35:40 AM

NYSE

24024G200k8m

54

$ 70.28

09:35:50 AM

NYSE

24024G200kc9

46

$ 70.28

09:35:50 AM

NYSE

24024G200kcb

100

$ 70.30

09:35:57 AM

NYSE

24024G200kes

8

$ 70.32

09:36:20 AM

NYSE

24024G200kmm

92

$ 70.32

09:36:20 AM

NYSE

24024G200kmo

61

$ 70.32

09:36:20 AM

NYSE

24024G200kmq

39

$ 70.31

09:36:20 AM

NYSE

24024G200kms

100

$ 70.36

09:36:28 AM

NYSE

24024G200ko7

100

$ 70.28

09:36:49 AM

NYSE

24024G200l0b

47

$ 70.27

09:36:58 AM

NYSE

24024G200l5i

15

$ 70.25

09:37:04 AM

NYSE

24024G200l6s

38

$ 70.25

09:37:05 AM

NYSE

24024G200l6u

10

$ 70.25

09:37:05 AM

NYSE

24024G200l6w

90

$ 70.25

09:37:05 AM

NYSE

24024G200l6y

100

$ 70.26

09:37:27 AM

NYSE

24024G200lcp

100

$ 70.26

09:37:27 AM

NYSE

24024G200lcr

100

$ 70.22

09:37:34 AM

NYSE

24024G200lfh

100

$ 70.26

09:38:01 AM

NYSE

24024G200lpi

100

$ 70.26

09:38:01 AM

NYSE

24024G200lpk

100

$ 70.28

09:38:27 AM

NYSE

24024G200m0m

100

$ 70.28

09:38:27 AM

NYSE

24024G200m0o

100

$ 70.24

09:38:53 AM

NYSE

24024G200m94

100

$ 70.24

09:38:53 AM

NYSE

24024G200m96

100

$ 70.24

09:38:53 AM

NYSE

24024G200m98

94

$ 70.22

09:39:09 AM

NYSE

24024G200mcu

6

$ 70.22

09:39:09 AM

NYSE

24024G200mcw

100

$ 70.20

09:39:31 AM

NYSE

24024G200mmo

100

$ 70.20

09:39:31 AM

NYSE

24024G200mmq

100

$ 70.12

09:40:07 AM

NYSE

24024G200mzd

100

$ 70.12

09:40:07 AM

NYSE

24024G200mzf

100

$ 70.12

09:40:07 AM

NYSE

24024G200mzh

100

$ 70.14

09:40:46 AM

NYSE

24024G200nc0

100

$ 70.14

09:40:46 AM

NYSE

24024G200nc2

100

$ 70.14

09:40:46 AM

NYSE

24024G200nc4

100

$ 70.14

09:40:47 AM

NYSE

24024G200nc6

6

$ 70.15

09:41:03 AM

NYSE

24024G200ng8

83

$ 70.15

09:41:03 AM

NYSE

24024G200nga

28

$ 70.12

09:41:22 AM

NYSE

24024G200nkn

11

$ 70.12

09:41:22 AM

NYSE

24024G200nkp

100

$ 70.16

09:41:41 AM

NYSE

24024G200nou

28

$ 70.16

09:41:41 AM

NYSE

24024G200now

100

$ 70.16

09:41:41 AM

NYSE

24024G200noy

100

$ 70.16

09:41:41 AM

NYSE

24024G200np0

72

$ 70.16

09:41:41 AM

NYSE

24024G200np2

29

$ 70.15

09:42:08 AM

NYSE

24024G200nvj

72

$ 70.15

09:42:08 AM

NYSE

24024G200nvl

100

$ 70.15

09:42:08 AM

NYSE

24024G200nvn

71

$ 70.15

09:42:08 AM

NYSE

24024G200nvp

100

$ 70.15

09:42:08 AM

NYSE

24024G200nvr

100

$ 70.12

09:42:47 AM

NYSE

24024G200o51

100

$ 70.12

09:42:47 AM

NYSE

24024G200o53

100

$ 70.12

09:42:47 AM

NYSE

24024G200o55

100

$ 70.12

09:42:47 AM

NYSE

24024G200o57

100

$ 70.17

09:44:24 AM

NYSE

24024G200oxr

100

$ 70.17

09:44:24 AM

NYSE

24024G200oxt

100

$ 70.17

09:44:24 AM

NYSE

24024G200oxv

100

$ 70.17

09:44:24 AM

NYSE

24024G200oxx

100

$ 70.17

09:44:24 AM

NYSE

24024G200oxz

100

$ 70.17

09:44:24 AM

NYSE

24024G200oy1

100

$ 70.17

09:44:24 AM

NYSE

24024G200oy3

100

$ 70.17

09:44:24 AM

NYSE

24024G200oy5

100

$ 70.17

09:44:52 AM

NYSE

24024G200p9w

100

$ 70.17

09:44:52 AM

NYSE

24024G200p9y

55

$ 70.08

09:45:32 AM

NYSE

24024G200pw1

100

$ 70.08

09:45:32 AM

NYSE

24024G200pw3

100

$ 70.08

09:45:32 AM

NYSE

24024G200pw5

45

$ 70.08

09:45:32 AM

NYSE

24024G200pw7

100

$ 70.04

09:45:54 AM

NYSE

24024G200q1z

100

$ 70.04

09:45:54 AM

NYSE

24024G200q21

1

$ 70.04

09:45:59 AM

NYSE

24024G200q3f

99

$ 70.04

09:45:59 AM

NYSE

24024G200q3h

100

$ 70.04

09:46:22 AM

NYSE

24024G200q9g

100

$ 70.05

09:46:27 AM

NYSE

24024G200qal

100

$ 70.03

09:46:38 AM

NYSE

24024G200qev

100

$ 70.00

09:47:01 AM

NYSE

24024G200qmb

100

$ 69.93

09:47:16 AM

NYSE

24024G200qqz

100

$ 69.89

09:47:29 AM

NYSE

24024G200qvj

53

$ 69.90

09:47:56 AM

NYSE

24024G200r66

100

$ 69.90

09:47:56 AM

NYSE

24024G200r68

47

$ 69.90

09:47:56 AM

NYSE

24024G200r6a

100

$ 69.98

09:48:36 AM

NYSE

24024G200rpl

100

$ 69.98

09:48:36 AM

NYSE

24024G200rpn

100

$ 69.98

09:48:36 AM

NYSE

24024G200rpp

100

$ 69.93

09:49:05 AM

NYSE

24024G200s4q

100

$ 69.93

09:49:05 AM

NYSE

24024G200s4s

100

$ 69.97

09:49:25 AM

NYSE

24024G200smk

100

$ 69.97

09:49:25 AM

NYSE

24024G200smm

100

$ 69.97

09:49:57 AM

NYSE

24024G200t23

100

$ 69.97

09:49:57 AM

NYSE

24024G200t25

100

$ 70.00

09:50:09 AM

NYSE

24024G200t7p

7

$ 70.00

09:50:09 AM

NYSE

24024G200t7r

93

$ 70.00

09:50:09 AM

NYSE

24024G200t7t

98

$ 70.03

09:50:36 AM

NYSE

24024G200tj2

2

$ 70.03

09:50:36 AM

NYSE

24024G200tj4

100

$ 70.01

09:50:48 AM

NYSE

24024G200tpe

100

$ 70.00

09:51:03 AM

NYSE

24024G200tts

100

$ 70.00

09:51:03 AM

NYSE

24024G200ttu

100

$ 69.99

09:51:13 AM

NYSE

24024G200two

100

$ 69.96

09:52:13 AM

NYSE

24024G200uex

100

$ 69.96

09:52:13 AM

NYSE

24024G200uez

100

$ 69.96

09:52:13 AM

NYSE

24024G200uf1

100

$ 69.96

09:52:13 AM

NYSE

24024G200uf3

100

$ 69.96

09:52:16 AM

NYSE

24024G200ug6

94

$ 69.94

09:52:51 AM

NYSE

24024G200uty

6

$ 69.94

09:52:51 AM

NYSE

24024G200uu0

100

$ 69.97

09:53:22 AM

NYSE

24024G200vde

100

$ 69.97

09:53:22 AM

NYSE

24024G200vdg

100

$ 70.04

09:54:12 AM

NYSE

24024G200vnu

100

$ 70.04

09:54:12 AM

NYSE

24024G200vnw

100

$ 70.04

09:54:12 AM

NYSE

24024G200vny

100

$ 70.04

09:54:12 AM

NYSE

24024G200vo0

100

$ 70.05

09:54:19 AM

NYSE

24024G200vpt

33

$ 70.04

09:54:30 AM

NYSE

24024G200vu8

67

$ 70.11

09:55:06 AM

NYSE

24024G200w8y

37

$ 70.11

09:55:06 AM

NYSE

24024G200w90

95

$ 70.11

09:55:06 AM

NYSE

24024G200w92

63

$ 70.11

09:55:06 AM

NYSE

24024G200w94

5

$ 70.11

09:55:06 AM

NYSE

24024G200w96

100

$ 70.09

09:55:15 AM

NYSE

24024G200wcj

100

$ 70.10

09:55:51 AM

NYSE

24024G200wlo

100

$ 70.10

09:55:51 AM

NYSE

24024G200wlq

100

$ 70.01

09:55:59 AM

NYSE

24024G200woy

100

$ 70.02

09:56:06 AM

NYSE

24024G200wvd

100

$ 70.03

09:56:13 AM

NYSE

24024G200wwl

21

$ 70.00

09:56:21 AM

NYSE

24024G200x71

79

$ 70.00

09:56:21 AM

NYSE

24024G200x73

100

$ 70.00

09:57:29 AM

NYSE

24024G200y65

100

$ 69.99

09:57:29 AM

NYSE

24024G200y70

100

$ 69.95

09:57:48 AM

NYSE

24024G200yhr

93

$ 69.90

09:58:22 AM

NYSE

24024G200yty

93

$ 69.89

09:59:09 AM

NYSE

24024G200zgn

7

$ 69.89

09:59:09 AM

NYSE

24024G200zgp

100

$ 69.89

09:59:09 AM

NYSE

24024G200zgf

100

$ 69.89

09:59:09 AM

NYSE

24024G200zgh

7

$ 69.89

09:59:09 AM

NYSE

24024G200zgj

100

$ 69.89

09:59:09 AM

NYSE

24024G200zgl

100

$ 69.88

09:59:11 AM

NYSE

24024G200zii

100

$ 69.86

09:59:40 AM

NYSE

24024G200zqv

100

$ 69.84

10:00:04 AM

NYSE

24024G200zwo

29

$ 69.85

10:00:34 AM

NYSE

24024G201068

29

$ 69.85

10:00:37 AM

NYSE

24024G20107g

71

$ 69.85

10:00:37 AM

NYSE

24024G20107i

71

$ 69.85

10:00:37 AM

NYSE

24024G20107k

37

$ 69.82

10:00:51 AM

NYSE

24024G2010ea

51

$ 69.81

10:01:22 AM

NYSE

24024G2010v0

12

$ 69.81

10:01:22 AM

NYSE

24024G2010v2

88

$ 69.81

10:01:22 AM

NYSE

24024G2010v4

12

$ 69.81

10:01:22 AM

NYSE

24024G2010v6

100

$ 69.81

10:01:22 AM

NYSE

24024G2010v8

100

$ 69.87

10:01:33 AM

NYSE

24024G20118r

100

$ 69.88

10:01:45 AM

NYSE

24024G2011h2

70

$ 69.87

10:02:00 AM

NYSE

24024G2011rb

30

$ 69.85

10:02:10 AM

NYSE

24024G2011wl

100

$ 69.85

10:02:10 AM

NYSE

24024G2011wp

100

$ 69.84

10:02:35 AM

NYSE

24024G20126t

100

$ 69.81

10:02:46 AM

NYSE

24024G2012ar

100

$ 69.81

10:03:25 AM

NYSE

24024G20137q

100

$ 69.77

10:04:16 AM

NYSE

24024G20140i

100

$ 69.77

10:04:16 AM

NYSE

24024G20140k

100

$ 69.77

10:04:16 AM

NYSE

24024G20140m

99

$ 69.76

10:04:23 AM

NYSE

24024G20143e

1

$ 69.75

10:04:34 AM

NYSE

24024G20147i

47

$ 69.75

10:04:35 AM

NYSE

24024G20147k

53

$ 69.75

10:04:54 AM

NYSE

24024G2014eq

100

$ 69.74

10:05:01 AM

NYSE

24024G2014im

100

$ 69.70

10:05:18 AM

NYSE

24024G2014ri

100

$ 69.72

10:05:49 AM

NYSE

24024G20150w

100

$ 69.70

10:05:57 AM

NYSE

24024G201581

87

$ 69.69

10:06:01 AM

NYSE

24024G2015a5

99

$ 69.71

10:06:43 AM

NYSE

24024G2015vb

13

$ 69.71

10:06:43 AM

NYSE

24024G2015vd

100

$ 69.71

10:06:43 AM

NYSE

24024G2015vf

1

$ 69.71

10:06:43 AM

NYSE

24024G2015vh

29

$ 69.71

10:07:00 AM

NYSE

24024G20166n

100

$ 69.72

10:07:34 AM

NYSE

24024G2016ry

71

$ 69.72

10:07:34 AM

NYSE

24024G2016s0

100

$ 69.72

10:07:34 AM

NYSE

24024G2016s2

77

$ 69.72

10:07:40 AM

NYSE

24024G2016tc

23

$ 69.73

10:07:44 AM

NYSE

24024G2016v1

100

$ 69.73

10:07:44 AM

NYSE

24024G2016v3

100

$ 69.72

10:08:07 AM

NYSE

24024G20176g

61

$ 69.71

10:08:15 AM

NYSE

24024G20178w

23

$ 69.70

10:08:19 AM

NYSE

24024G2017a6

16

$ 69.72

10:08:33 AM

NYSE

24024G2017g5

10

$ 69.72

10:08:33 AM

NYSE

24024G2017g7

100

$ 69.75

10:08:40 AM

NYSE

24024G2017id

90

$ 69.75

10:08:40 AM

NYSE

24024G2017if

100

$ 69.76

10:09:03 AM

NYSE

24024G2017ul

24

$ 69.74

10:09:09 AM

NYSE

24024G2017y4

76

$ 69.74

10:09:09 AM

NYSE

24024G2017y6

100

$ 69.75

10:09:24 AM

NYSE

24024G201853

63

$ 69.72

10:09:29 AM

NYSE

24024G20186n

37

$ 69.72

10:09:29 AM

NYSE

24024G20186p

100

$ 69.71

10:09:48 AM

NYSE

24024G2018hu

100

$ 69.70

10:09:52 AM

NYSE

24024G2018jv

100

$ 69.68

10:09:57 AM

NYSE

24024G2018lh

100

$ 69.70

10:10:19 AM

NYSE

24024G2018v0

100

$ 69.69

10:10:50 AM

NYSE

24024G2019bz

100

$ 69.68

10:11:17 AM

NYSE

24024G2019tv

76

$ 69.69

10:11:26 AM

NYSE

24024G2019z6

59

$ 69.70

10:11:35 AM

NYSE

24024G201a23

24

$ 69.70

10:11:35 AM

NYSE

24024G201a25

22

$ 69.70

10:11:35 AM

NYSE

24024G201a29

56

$ 69.71

10:11:48 AM

NYSE

24024G201a8p

19

$ 69.71

10:11:48 AM

NYSE

24024G201a8r

24

$ 69.70

10:11:59 AM

NYSE

24024G201acq

20

$ 69.74

10:12:09 AM

NYSE

24024G201ag9

40

$ 69.74

10:12:09 AM

NYSE

24024G201agb

49

$ 69.72

10:12:09 AM

NYSE

24024G201agm

11

$ 69.71

10:12:09 AM

NYSE

24024G201ago

100

$ 69.73

10:12:37 AM

NYSE

24024G201aw1

70

$ 69.75

10:12:51 AM

NYSE

24024G201b1f

30

$ 69.76

10:12:53 AM

NYSE

24024G201b20

100

$ 69.75

10:12:56 AM

NYSE

24024G201b43

100

$ 69.74

10:13:03 AM

NYSE

24024G201b7k

61

$ 69.73

10:13:25 AM

NYSE

24024G201bhm

9

$ 69.73

10:13:25 AM

NYSE

24024G201bho

30

$ 69.73

10:13:25 AM

NYSE

24024G201bhq

25

$ 69.70

10:13:50 AM

NYSE

24024G201bu5

45

$ 69.73

10:14:00 AM

NYSE

24024G201bxt

30

$ 69.72

10:14:04 AM

NYSE

24024G201bz6

33

$ 69.72

10:14:04 AM

NYSE

24024G201bz8

67

$ 69.72

10:14:04 AM

NYSE

24024G201bza

1

$ 69.70

10:14:28 AM

NYSE

24024G201c6g

1

$ 69.73

10:14:38 AM

NYSE

24024G201c99

99

$ 69.73

10:14:38 AM

NYSE

24024G201c9b

99

$ 69.71

10:14:57 AM

NYSE

24024G201cgj

1

$ 69.71

10:14:57 AM

NYSE

24024G201cgo

99

$ 69.71

10:14:57 AM

NYSE

24024G201cgt

35

$ 69.72

10:15:02 AM

NYSE

24024G201cjm

26

$ 69.75

10:15:21 AM

NYSE

24024G201cst

39

$ 69.74

10:15:37 AM

NYSE

24024G201d2w

100

$ 69.74

10:15:37 AM

NYSE

24024G201d2y

100

$ 69.72

10:15:47 AM

NYSE

24024G201d56

100

$ 69.68

10:16:03 AM

NYSE

24024G201dfq

100

$ 69.65

10:16:16 AM

NYSE

24024G201dnq

100

$ 69.67

10:16:33 AM

NYSE

24024G201dwi

18

$ 69.69

10:16:55 AM

NYSE

24024G201e2k

27

$ 69.72

10:17:17 AM

NYSE

24024G201e9a

72

$ 69.73

10:17:22 AM

NYSE

24024G201ebw

55

$ 69.73

10:17:22 AM

NYSE

24024G201eby

28

$ 69.72

10:17:57 AM

NYSE

24024G201en7

100

$ 69.72

10:17:57 AM

NYSE

24024G201en9

100

$ 69.73

10:18:25 AM

NYSE

24024G201exh

49

$ 69.73

10:18:46 AM

NYSE

24024G201fa4

51

$ 69.74

10:19:20 AM

NYSE

24024G201fvz

50

$ 69.74

10:19:20 AM

NYSE

24024G201fw2

50

$ 69.72

10:19:46 AM

NYSE

24024G201g5y

50

$ 69.72

10:19:47 AM

NYSE

24024G201g60

50

$ 69.72

10:19:47 AM

NYSE

24024G201g62

29

$ 69.72

10:20:00 AM

NYSE

24024G201gbe

71

$ 69.72

10:20:00 AM

NYSE

24024G201gce

28

$ 69.72

10:20:06 AM

NYSE

24024G201gf2

100

$ 69.70

10:20:23 AM

NYSE

24024G201glw

72

$ 69.70

10:20:23 AM

NYSE

24024G201gly

84

$ 69.70

10:20:26 AM

NYSE

24024G201gn4

16

$ 69.69

10:20:36 AM

NYSE

24024G201gv3

100

$ 69.68

10:20:39 AM

NYSE

24024G201gx1

26

$ 69.68

10:20:55 AM

NYSE

24024G201h39

35

$ 69.68

10:21:04 AM

NYSE

24024G201h7s

39

$ 69.67

10:21:27 AM

NYSE

24024G201hkj

100

$ 69.67

10:21:27 AM

NYSE

24024G201hkl

30

$ 69.68

10:22:08 AM

NYSE

24024G201i69

70

$ 69.68

10:22:25 AM

NYSE

24024G201ih4

3

$ 69.68

10:22:25 AM

NYSE

24024G201ih6

100

$ 69.68

10:22:53 AM

NYSE

24024G201iv2

97

$ 69.68

10:22:53 AM

NYSE

24024G201iv4

31

$ 69.71

10:23:08 AM

NYSE

24024G201j2t

26

$ 69.73

10:23:36 AM

NYSE

24024G201jdc

22

$ 69.73

10:23:36 AM

NYSE

24024G201jdg

100

$ 69.74

10:23:51 AM

NYSE

24024G201ji4

21

$ 69.74

10:23:51 AM

NYSE

24024G201ji6

22

$ 69.76

10:24:09 AM

NYSE

24024G201jp0

78

$ 69.75

10:24:17 AM

NYSE

24024G201jsp

100

$ 69.75

10:24:17 AM

NYSE

24024G201jsr

100

$ 69.77

10:24:37 AM

NYSE

24024G201k2b

41

$ 69.79

10:24:44 AM

NYSE

24024G201k3w

59

$ 69.79

10:24:44 AM

NYSE

24024G201k3y

100

$ 69.77

10:24:47 AM

NYSE

24024G201k4m

100

$ 69.77

10:25:47 AM

NYSE

24024G201kr7

52

$ 69.78

10:26:12 AM

NYSE

24024G201l0l

48

$ 69.78

10:26:13 AM

NYSE

24024G201l1n

100

$ 69.78

10:26:13 AM

NYSE

24024G201l1p

29

$ 69.78

10:26:30 AM

NYSE

24024G201lb3

71

$ 69.77

10:26:33 AM

NYSE

24024G201lc9

29

$ 69.74

10:26:43 AM

NYSE

24024G201lep

22

$ 69.74

10:26:59 AM

NYSE

24024G201lkc

50

$ 69.74

10:27:01 AM

NYSE

24024G201lll

49

$ 69.74

10:27:01 AM

NYSE

24024G201lln

22

$ 69.75

10:27:16 AM

NYSE

24024G201ls2

100

$ 69.74

10:27:33 AM

NYSE

24024G201lxi

28

$ 69.74

10:27:33 AM

NYSE

24024G201lxk

60

$ 69.77

10:28:08 AM

NYSE

24024G201m9a

40

$ 69.79

10:28:25 AM

NYSE

24024G201mev

37

$ 69.79

10:28:25 AM

NYSE

24024G201mex

63

$ 69.79

10:28:25 AM

NYSE

24024G201mez

100

$ 69.78

10:28:45 AM

NYSE

24024G201mnm

45

$ 69.78

10:29:03 AM

NYSE

24024G201mun

45

$ 69.79

10:29:20 AM

NYSE

24024G201n00

55

$ 69.79

10:29:20 AM

NYSE

24024G201n02

55

$ 69.78

10:29:20 AM

NYSE

24024G201n05

52

$ 69.78

10:29:39 AM

NYSE

24024G201n4d

48

$ 69.78

10:29:40 AM

NYSE

24024G201n4n

100

$ 69.77

10:30:09 AM

NYSE

24024G201nec

100

$ 69.76

10:30:12 AM

NYSE

24024G201ngm

36

$ 69.76

10:30:25 AM

NYSE

24024G201nma

36

$ 69.74

10:30:33 AM

NYSE

24024G201nps

64

$ 69.74

10:30:33 AM

NYSE

24024G201npu

100

$ 69.72

10:30:44 AM

NYSE

24024G201ns3

64

$ 69.72

10:30:44 AM

NYSE

24024G201ns5

100

$ 69.71

10:31:35 AM

NYSE

24024G201o7j

100

$ 69.70

10:31:43 AM

NYSE

24024G201ocl

100

$ 69.69

10:31:53 AM

NYSE

24024G201ofl

100

$ 69.68

10:31:58 AM

NYSE

24024G201oh8

100

$ 69.68

10:32:14 AM

NYSE

24024G201ola

100

$ 69.68

10:32:24 AM

NYSE

24024G201oom

100

$ 69.67

10:32:36 AM

NYSE

24024G201ot2

100

$ 69.63

10:33:08 AM

NYSE

24024G201p3i

100

$ 69.63

10:33:15 AM

NYSE

24024G201p59

100

$ 69.61

10:33:45 AM

NYSE

24024G201pcq

100

$ 69.61

10:33:54 AM

NYSE

24024G201pgn

100

$ 69.61

10:34:00 AM

NYSE

24024G201pi7

100

$ 69.61

10:34:09 AM

NYSE

24024G201pks

100

$ 69.60

10:34:24 AM

NYSE

24024G201pqw

100

$ 69.59

10:34:35 AM

NYSE

24024G201pvb

100

$ 69.59

10:34:40 AM

NYSE

24024G201pw7

2

$ 69.59

10:34:49 AM

NYSE

24024G201pyh

100

$ 69.59

10:35:11 AM

NYSE

24024G201q5h

98

$ 69.59

10:35:11 AM

NYSE

24024G201q5k

100

$ 69.57

10:35:16 AM

NYSE

24024G201q7o

31

$ 69.60

10:35:47 AM

NYSE

24024G201qkb

100

$ 69.62

10:36:23 AM

NYSE

24024G201qxu

69

$ 69.62

10:36:23 AM

NYSE

24024G201qxw

32

$ 69.61

10:36:44 AM

NYSE

24024G201r7d

25

$ 69.63

10:36:51 AM

NYSE

24024G201r9l

57

$ 69.62

10:37:31 AM

NYSE

24024G201rpx

43

$ 69.62

10:37:31 AM

NYSE

24024G201rpz

38

$ 69.62

10:37:49 AM

NYSE

24024G201rvb

5

$ 69.64

10:38:25 AM

NYSE

24024G201s8y

17

$ 69.64

10:38:25 AM

NYSE

24024G201s90

24

$ 69.65

10:38:28 AM

NYSE

24024G201sag

59

$ 69.65

10:38:28 AM

NYSE

24024G201sao

31

$ 69.64

10:38:58 AM

NYSE

24024G201si9

69

$ 69.64

10:39:03 AM

NYSE

24024G201sk3

38

$ 69.63

10:39:16 AM

NYSE

24024G201sq9

25

$ 69.64

10:39:52 AM

NYSE

24024G201t6w

37

$ 69.64

10:39:52 AM

NYSE

24024G201t70

12

$ 69.64

10:39:52 AM

NYSE

24024G201t72

25

$ 69.65

10:40:00 AM

NYSE

24024G201tdg

63

$ 69.62

10:40:11 AM

NYSE

24024G201tj5

37

$ 69.62

10:40:11 AM

NYSE

24024G201tj7

27

$ 69.62

10:40:47 AM

NYSE

24024G201tt8

24

$ 69.62

10:41:33 AM

NYSE

24024G201uct

12

$ 69.64

10:41:52 AM

NYSE

24024G201umj

87

$ 69.64

10:41:52 AM

NYSE

24024G201uml

38

$ 69.66

10:42:07 AM

NYSE

24024G201uxr

6

$ 69.66

10:42:07 AM

NYSE

24024G201uxt

7

$ 69.66

10:42:08 AM

NYSE

24024G201uxv

38

$ 69.69

10:42:19 AM

NYSE

24024G201v82

100

$ 69.69

10:42:39 AM

NYSE

24024G201vjw

100

$ 69.69

10:42:39 AM

NYSE

24024G201vjy

100

$ 69.69

10:42:39 AM

NYSE

24024G201vk0

24

$ 69.69

10:42:39 AM

NYSE

24024G201vk2

100

$ 69.69

10:42:39 AM

NYSE

24024G201vk4

100

$ 69.69

10:42:39 AM

NYSE

24024G201vk6

100

$ 69.69

10:42:39 AM

NYSE

24024G201vk8

88

$ 69.69

10:42:39 AM

NYSE

24024G201vka

12

$ 69.68

10:42:39 AM

NYSE

24024G201vkd

27

$ 69.67

10:42:48 AM

NYSE

24024G201vpt

32

$ 69.68

10:42:53 AM

NYSE

24024G201vvw

7

$ 69.69

10:42:57 AM

NYSE

24024G201vwp

28

$ 69.70

10:43:01 AM

NYSE

24024G201vy7

22

$ 69.70

10:43:17 AM

NYSE

24024G201w3g

6

$ 69.70

10:43:17 AM

NYSE

24024G201w3i

78

$ 69.69

10:43:29 AM

NYSE

24024G201wdg

100

$ 69.68

10:43:40 AM

NYSE

24024G201wgp

45

$ 69.68

10:44:01 AM

NYSE

24024G201wnj

30

$ 69.69

10:44:03 AM

NYSE

24024G201woe

22

$ 69.72

10:44:28 AM

NYSE

24024G201wxp

3

$ 69.72

10:44:55 AM

NYSE

24024G201x8z

20

$ 69.72

10:44:55 AM

NYSE

24024G201x91

80

$ 69.71

10:45:25 AM

NYSE

24024G201xo5

100

$ 69.71

10:45:25 AM

NYSE

24024G201xo7

100

$ 69.71

10:45:25 AM

NYSE

24024G201xo9

20

$ 69.71

10:45:25 AM

NYSE

24024G201xob

19

$ 69.63

10:46:31 AM

NYSE

24024G201yhp

100

$ 69.63

10:46:31 AM

NYSE

24024G201yhr

80

$ 69.63

10:46:31 AM

NYSE

24024G201yht

100

$ 69.63

10:46:31 AM

NYSE

24024G201yhv

100

$ 69.63

10:46:31 AM

NYSE

24024G201yhx

81

$ 69.63

10:46:31 AM

NYSE

24024G201yhz

42

$ 69.62

10:46:42 AM

NYSE

24024G201yl5

51

$ 69.62

10:46:42 AM

NYSE

24024G201yl7

7

$ 69.62

10:46:42 AM

NYSE

24024G201yl9

100

$ 69.61

10:46:48 AM

NYSE

24024G201yn0

93

$ 69.61

10:47:01 AM

NYSE

24024G201yqp

7

$ 69.57

10:47:24 AM

NYSE

24024G201yyt

100

$ 69.57

10:47:24 AM

NYSE

24024G201yyv

100

$ 69.58

10:47:30 AM

NYSE

24024G201z1g

100

$ 69.57

10:47:44 AM

NYSE

24024G201z4p

100

$ 69.52

10:48:11 AM

NYSE

24024G201zga

23

$ 69.54

10:48:19 AM

NYSE

24024G201ziz

42

$ 69.56

10:48:32 AM

NYSE

24024G201znd

77

$ 69.56

10:48:32 AM

NYSE

24024G201znf

58

$ 69.56

10:48:32 AM

NYSE

24024G201znh

100

$ 69.52

10:49:16 AM

NYSE

24024G20201g

100

$ 69.52

10:49:49 AM

NYSE

24024G2020a0

100

$ 69.53

10:50:31 AM

NYSE

24024G2020p9

100

$ 69.53

10:50:31 AM

NYSE

24024G2020pb

14

$ 69.50

10:50:59 AM

NYSE

24024G202122

26

$ 69.51

10:51:08 AM

NYSE

24024G20215m

17

$ 69.52

10:51:22 AM

NYSE

24024G20218t

60

$ 69.52

10:51:22 AM

NYSE

24024G20218v

31

$ 69.52

10:51:25 AM

NYSE

24024G2021as

100

$ 69.52

10:51:33 AM

NYSE

24024G2021ct

100

$ 69.52

10:51:33 AM

NYSE

24024G2021cv

52

$ 69.52

10:51:33 AM

NYSE

24024G2021cx

100

$ 69.52

10:51:53 AM

NYSE

24024G2021gx

48

$ 69.52

10:52:01 AM

NYSE

24024G2021ir

8

$ 69.53

10:52:17 AM

NYSE

24024G2021ne

100

$ 69.53

10:52:17 AM

NYSE

24024G2021ng

44

$ 69.53

10:52:17 AM

NYSE

24024G2021ni

36

$ 69.48

10:52:41 AM

NYSE

24024G2021t3

64

$ 69.47

10:52:43 AM

NYSE

24024G2021uw

100

$ 69.44

10:53:06 AM

NYSE

24024G20222w

100

$ 69.44

10:53:06 AM

NYSE

24024G20222y

100

$ 69.43

10:53:28 AM

NYSE

24024G20227t

67

$ 69.43

10:53:36 AM

NYSE

24024G20229x

33

$ 69.46

10:53:40 AM

NYSE

24024G2022c2

100

$ 69.46

10:53:40 AM

NYSE

24024G2022c4

100

$ 69.45

10:53:59 AM

NYSE

24024G2022fv

100

$ 69.45

10:54:09 AM

NYSE

24024G2022j8

100

$ 69.44

10:54:45 AM

NYSE

24024G2022sd

100

$ 69.43

10:54:52 AM

NYSE

24024G2022ua

100

$ 69.44

10:55:05 AM

NYSE

24024G2022xg

65

$ 69.44

10:55:06 AM

NYSE

24024G2022xk

35

$ 69.45

10:55:08 AM

NYSE

24024G2022yp

100

$ 69.47

10:55:20 AM

NYSE

24024G202325

27

$ 69.48

10:55:29 AM

NYSE

24024G202346

73

$ 69.54

10:55:34 AM

NYSE

24024G20236n

100

$ 69.54

10:56:02 AM

NYSE

24024G2023f9

31

$ 69.54

10:56:06 AM

NYSE

24024G2023h8

30

$ 69.55

10:56:16 AM

NYSE

24024G2023k9

100

$ 69.55

10:56:34 AM

NYSE

24024G2023pa

39

$ 69.55

10:56:34 AM

NYSE

24024G2023pd

26

$ 69.55

10:56:45 AM

NYSE

24024G2023sm

26

$ 69.56

10:57:20 AM

NYSE

24024G20242t

74

$ 69.56

10:57:20 AM

NYSE

24024G20242v

33

$ 69.56

10:57:30 AM

NYSE

24024G20244w

22

$ 69.56

10:57:34 AM

NYSE

24024G20245v

100

$ 69.58

10:57:38 AM

NYSE

24024G202474

19

$ 69.58

10:57:38 AM

NYSE

24024G202476

49

$ 69.57

10:57:47 AM

NYSE

24024G20248y

38

$ 69.58

10:57:54 AM

NYSE

24024G2024cs

9

$ 69.61

10:58:10 AM

NYSE

24024G2024hv

13

$ 69.61

10:58:10 AM

NYSE

24024G2024hx

28

$ 69.63

10:58:37 AM

NYSE

24024G2024o6

63

$ 69.63

10:58:51 AM

NYSE

24024G2024rj

100

$ 69.63

10:58:51 AM

NYSE

24024G2024rl

100

$ 69.62

10:59:19 AM

NYSE

24024G202552

17

$ 69.58

10:59:34 AM

NYSE

24024G2025ef

83

$ 69.58

10:59:41 AM

NYSE

24024G2025gj

17

$ 69.58

10:59:41 AM

NYSE

24024G2025gl

67

$ 69.60

11:00:00 AM

NYSE

24024G2025m9

83

$ 69.60

11:00:00 AM

NYSE

24024G2025me

33

$ 69.63

11:00:12 AM

NYSE

24024G2025t4

5

$ 69.63

11:00:12 AM

NYSE

24024G2025t6

59

$ 69.64

11:00:33 AM

NYSE

24024G202621

95

$ 69.64

11:00:33 AM

NYSE

24024G202623

41

$ 69.64

11:00:33 AM

NYSE

24024G202625

100

$ 69.65

11:00:36 AM

NYSE

24024G20262l

100

$ 69.65

11:00:48 AM

NYSE

24024G20265h

100

$ 69.65

11:01:00 AM

NYSE

24024G2026ac

100

$ 69.64

11:01:37 AM

NYSE

24024G2026kt

100

$ 69.63

11:01:52 AM

NYSE

24024G2026rf

97

$ 69.62

11:02:09 AM

NYSE

24024G2026v9

3

$ 69.62

11:02:09 AM

NYSE

24024G2026vb

100

$ 69.61

11:02:27 AM

NYSE

24024G20272o

100

$ 69.61

11:02:48 AM

NYSE

24024G20277w

100

$ 69.60

11:02:55 AM

NYSE

24024G2027bl

100

$ 69.61

11:03:03 AM

NYSE

24024G2027ed

100

$ 69.60

11:04:24 AM

NYSE

24024G20288p

100

$ 69.58

11:04:45 AM

NYSE

24024G2028fb

66

$ 69.56

11:05:12 AM

NYSE

24024G2028mq

18

$ 69.56

11:05:12 AM

NYSE

24024G2028ms

16

$ 69.56

11:05:12 AM

NYSE

24024G2028mw

100

$ 69.53

11:05:53 AM

NYSE

24024G20291v

100

$ 69.53

11:05:54 AM

NYSE

24024G20292h

71

$ 69.54

11:06:18 AM

NYSE

24024G2029bm

29

$ 69.55

11:06:34 AM

NYSE

24024G2029js

100

$ 69.55

11:06:34 AM

NYSE

24024G2029ju

15

$ 69.53

11:06:45 AM

NYSE

24024G2029mn

36

$ 69.53

11:06:45 AM

NYSE

24024G2029mq

49

$ 69.53

11:06:45 AM

NYSE

24024G2029ms

56

$ 69.52

11:06:58 AM

NYSE

24024G2029rp

44

$ 69.52

11:06:58 AM

NYSE

24024G2029rr

76

$ 69.46

11:07:32 AM

NYSE

24024G202aby

24

$ 69.46

11:07:32 AM

NYSE

24024G202ac4

100

$ 69.48

11:08:01 AM

NYSE

24024G202aod

100

$ 69.48

11:08:01 AM

NYSE

24024G202aof

100

$ 69.48

11:08:20 AM

NYSE

24024G202ayb

100

$ 69.47

11:09:14 AM

NYSE

24024G202bgh

79

$ 69.47

11:09:14 AM

NYSE

24024G202bgj

100

$ 69.47

11:09:14 AM

NYSE

24024G202bgl

43

$ 69.47

11:09:14 AM

NYSE

24024G202bgn

21

$ 69.47

11:09:14 AM

NYSE

24024G202bgp

57

$ 69.47

11:09:14 AM

NYSE

24024G202bgr

100

$ 69.46

11:10:20 AM

NYSE

24024G202bv7

100

$ 69.46

11:10:20 AM

NYSE

24024G202bv9

100

$ 69.46

11:10:20 AM

NYSE

24024G202bvb

100

$ 69.46

11:10:51 AM

NYSE

24024G202caz

100

$ 69.46

11:10:51 AM

NYSE

24024G202cb1

100

$ 69.46

11:11:13 AM

NYSE

24024G202ckm

100

$ 69.46

11:11:13 AM

NYSE

24024G202cko

27

$ 69.46

11:11:20 AM

NYSE

24024G202cn5

73

$ 69.47

11:11:58 AM

NYSE

24024G202d3g

100

$ 69.47

11:11:58 AM

NYSE

24024G202d3i

100

$ 69.47

11:12:29 AM

NYSE

24024G202das

100

$ 69.47

11:12:29 AM

NYSE

24024G202dau

100

$ 69.47

11:12:50 AM

NYSE

24024G202dh4

100

$ 69.46

11:12:52 AM

NYSE

24024G202djq

100

$ 69.46

11:13:11 AM

NYSE

24024G202dof

50

$ 69.45

11:13:47 AM

NYSE

24024G202dx8

100

$ 69.45

11:15:02 AM

NYSE

24024G202edz

100

$ 69.45

11:15:02 AM

NYSE

24024G202ee9

100

$ 69.45

11:15:03 AM

NYSE

24024G202eef

50

$ 69.45

11:15:03 AM

NYSE

24024G202eej

100

$ 69.45

11:15:03 AM

NYSE

24024G202eer

100

$ 69.47

11:15:42 AM

NYSE

24024G202epw

100

$ 69.47

11:15:42 AM

NYSE

24024G202epy

100

$ 69.47

11:15:42 AM

NYSE

24024G202eq0

1

$ 69.46

11:15:49 AM

NYSE

24024G202esa

99

$ 69.46

11:15:49 AM

NYSE

24024G202esc

100

$ 69.49

11:17:04 AM

NYSE

24024G202fa5

91

$ 69.49

11:17:04 AM

NYSE

24024G202fa7

9

$ 69.49

11:17:04 AM

NYSE

24024G202fa9

100

$ 69.49

11:17:04 AM

NYSE

24024G202fab

100

$ 69.49

11:17:04 AM

NYSE

24024G202fad

14

$ 69.48

11:17:05 AM

NYSE

24024G202fat

86

$ 69.48

11:17:05 AM

NYSE

24024G202fax

100

$ 69.50

11:18:02 AM

NYSE

24024G202frl

100

$ 69.51

11:18:45 AM

NYSE

24024G202g3q

100

$ 69.51

11:18:45 AM

NYSE

24024G202g3s

100

$ 69.51

11:18:45 AM

NYSE

24024G202g3u

100

$ 69.52

11:19:33 AM

NYSE

24024G202gi5

100

$ 69.52

11:19:33 AM

NYSE

24024G202gi7

100

$ 69.58

11:20:01 AM

NYSE

24024G202gqp

100

$ 69.58

11:20:01 AM

NYSE

24024G202gqr

100

$ 69.53

11:20:20 AM

NYSE

24024G202gv4

100

$ 69.51

11:20:27 AM

NYSE

24024G202gwz

100

$ 69.54

11:20:44 AM

NYSE

24024G202h0n

100

$ 69.54

11:20:56 AM

NYSE

24024G202h3t

100

$ 69.52

11:21:00 AM

NYSE

24024G202h4n

25

$ 69.57

11:22:04 AM

NYSE

24024G202hkn

10

$ 69.58

11:22:12 AM

NYSE

24024G202hmm

2

$ 69.58

11:22:15 AM

NYSE

24024G202hn7

93

$ 69.58

11:22:17 AM

NYSE

24024G202hnn

63

$ 69.58

11:22:17 AM

NYSE

24024G202hnp

100

$ 69.58

11:22:17 AM

NYSE

24024G202hnr

7

$ 69.58

11:22:17 AM

NYSE

24024G202hnt

100

$ 69.57

11:22:44 AM

NYSE

24024G202hsm

100

$ 69.55

11:23:42 AM

NYSE

24024G202i69

100

$ 69.55

11:23:53 AM

NYSE

24024G202i8s

100

$ 69.55

11:23:57 AM

NYSE

24024G202i9d

100

$ 69.55

11:23:57 AM

NYSE

24024G202i9f

100

$ 69.54

11:24:12 AM

NYSE

24024G202ico

100

$ 69.54

11:25:08 AM

NYSE

24024G202ira

76

$ 69.54

11:25:09 AM

NYSE

24024G202irc

100

$ 69.54

11:25:09 AM

NYSE

24024G202ire

24

$ 69.54

11:25:09 AM

NYSE

24024G202irg

100

$ 69.52

11:26:26 AM

NYSE

24024G202jgo

100

$ 69.52

11:26:26 AM

NYSE

24024G202jgq

100

$ 69.52

11:26:26 AM

NYSE

24024G202jgs

100

$ 69.52

11:26:26 AM

NYSE

24024G202jgu

100

$ 69.50

11:27:03 AM

NYSE

24024G202jo4

100

$ 69.50

11:27:03 AM

NYSE

24024G202jo8

100

$ 69.51

11:27:20 AM

NYSE

24024G202jsg

100

$ 69.50

11:28:06 AM

NYSE

24024G202k2h

100

$ 69.50

11:28:06 AM

NYSE

24024G202k2j

100

$ 69.49

11:29:02 AM

NYSE

24024G202kfr

100

$ 69.49

11:29:02 AM

NYSE

24024G202kfw

100

$ 69.49

11:29:02 AM

NYSE

24024G202kfy

100

$ 69.48

11:29:16 AM

NYSE

24024G202kk4

10

$ 69.47

11:29:21 AM

NYSE

24024G202kku

100

$ 69.47

11:30:14 AM

NYSE

24024G202lbe

100

$ 69.47

11:30:15 AM

NYSE

24024G202lbi

90

$ 69.47

11:30:15 AM

NYSE

24024G202lbm

91

$ 69.46

11:31:05 AM

NYSE

24024G202lqz

74

$ 69.48

11:31:06 AM

NYSE

24024G202lr6

9

$ 69.48

11:31:06 AM

NYSE

24024G202lr8

100

$ 69.47

11:31:24 AM

NYSE

24024G202lu2

100

$ 69.47

11:31:24 AM

NYSE

24024G202lu4

26

$ 69.47

11:31:24 AM

NYSE

24024G202lu6

9

$ 69.45

11:31:54 AM

NYSE

24024G202m0d

9

$ 69.45

11:31:54 AM

NYSE

24024G202m0g

18

$ 69.45

11:31:54 AM

NYSE

24024G202m0i

64

$ 69.45

11:32:01 AM

NYSE

24024G202m2o

100

$ 69.45

11:32:38 AM

NYSE

24024G202mdf

100

$ 69.45

11:32:38 AM

NYSE

24024G202mdh

100

$ 69.45

11:32:38 AM

NYSE

24024G202mdl

100

$ 69.44

11:32:50 AM

NYSE

24024G202mfr

100

$ 69.43

11:33:05 AM

NYSE

24024G202mjv

92

$ 69.44

11:33:56 AM

NYSE

24024G202mw4

8

$ 69.44

11:34:00 AM

NYSE

24024G202mx6

100

$ 69.44

11:34:00 AM

NYSE

24024G202mx8

100

$ 69.45

11:34:41 AM

NYSE

24024G202n5c

100

$ 69.45

11:34:41 AM

NYSE

24024G202n5e

100

$ 69.45

11:34:41 AM

NYSE

24024G202n5g

100

$ 69.47

11:34:59 AM

NYSE

24024G202na3

100

$ 69.46

11:35:07 AM

NYSE

24024G202nbx

100

$ 69.44

11:36:12 AM

NYSE

24024G202nqr

100

$ 69.44

11:36:12 AM

NYSE

24024G202nqt

100

$ 69.44

11:36:12 AM

NYSE

24024G202nqv

9

$ 69.47

11:36:32 AM

NYSE

24024G202ntt

91

$ 69.45

11:37:00 AM

NYSE

24024G202o18

100

$ 69.45

11:37:00 AM

NYSE

24024G202o1b

100

$ 69.44

11:37:33 AM

NYSE

24024G202o7w

14

$ 69.44

11:37:33 AM

NYSE

24024G202o7y

86

$ 69.43

11:38:18 AM

NYSE

24024G202ok3

100

$ 69.43

11:38:18 AM

NYSE

24024G202ok5

82

$ 69.43

11:38:18 AM

NYSE

24024G202ok7

100

$ 69.43

11:38:18 AM

NYSE

24024G202ok9

18

$ 69.43

11:38:18 AM

NYSE

24024G202okb

100

$ 69.47

11:39:25 AM

NYSE

24024G202p6t

100

$ 69.47

11:39:25 AM

NYSE

24024G202p6v

100

$ 69.47

11:39:25 AM

NYSE

24024G202p6x

100

$ 69.48

11:39:53 AM

NYSE

24024G202pc4

100

$ 69.48

11:39:53 AM

NYSE

24024G202pc6

100

$ 69.47

11:40:47 AM

NYSE

24024G202pr7

99

$ 69.47

11:40:47 AM

NYSE

24024G202prf

1

$ 69.47

11:40:47 AM

NYSE

24024G202prh

1

$ 69.47

11:42:03 AM

NYSE

24024G202qa2

2

$ 69.47

11:42:03 AM

NYSE

24024G202qa4

78

$ 69.48

11:42:22 AM

NYSE

24024G202qdj

100

$ 69.49

11:42:48 AM

NYSE

24024G202qj4

100

$ 69.49

11:42:48 AM

NYSE

24024G202qj8

100

$ 69.49

11:42:48 AM

NYSE

24024G202qja

19

$ 69.49

11:42:48 AM

NYSE

24024G202qjc

100

$ 69.49

11:42:48 AM

NYSE

24024G202qje

100

$ 69.48

11:43:16 AM

NYSE

24024G202qqd

100

$ 69.47

11:43:22 AM

NYSE

24024G202qs9

100

$ 69.43

11:44:05 AM

NYSE

24024G202r13

54

$ 69.42

11:44:32 AM

NYSE

24024G202r7r

46

$ 69.41

11:44:34 AM

NYSE

24024G202r8e

100

$ 69.41

11:44:34 AM

NYSE

24024G202r8g

100

$ 69.41

11:45:18 AM

NYSE

24024G202riv

100

$ 69.40

11:45:26 AM

NYSE

24024G202rl1

100

$ 69.44

11:46:48 AM

NYSE

24024G202s5e

100

$ 69.45

11:47:14 AM

NYSE

24024G202say

100

$ 69.44

11:47:25 AM

NYSE

24024G202seb

100

$ 69.43

11:47:42 AM

NYSE

24024G202sgs

100

$ 69.42

11:48:01 AM

NYSE

24024G202sk7

100

$ 69.40

11:48:25 AM

NYSE

24024G202soe

9

$ 69.39

11:49:10 AM

NYSE

24024G202syo

9

$ 69.39

11:49:10 AM

NYSE

24024G202syr

82

$ 69.38

11:49:11 AM

NYSE

24024G202sz7

100

$ 69.37

11:49:43 AM

NYSE

24024G202t5o

100

$ 69.37

11:50:14 AM

NYSE

24024G202tdn

100

$ 69.37

11:50:40 AM

NYSE

24024G202tm6

100

$ 69.36

11:51:11 AM

NYSE

24024G202tva

100

$ 69.33

11:51:25 AM

NYSE

24024G202tyf

100

$ 69.32

11:51:51 AM

NYSE

24024G202u36

100

$ 69.35

11:52:18 AM

NYSE

24024G202uat

100

$ 69.33

11:52:30 AM

NYSE

24024G202udb

100

$ 69.33

11:52:41 AM

NYSE

24024G202ufc

100

$ 69.32

11:52:52 AM

NYSE

24024G202uhw

73

$ 69.31

11:53:07 AM

NYSE

24024G202uln

27

$ 69.31

11:53:47 AM

NYSE

24024G202uv6

100

$ 69.31

11:54:12 AM

NYSE

24024G202v0s

100

$ 69.37

11:55:23 AM

NYSE

24024G202vfo

38

$ 69.36

11:55:50 AM

NYSE

24024G202vkk

62

$ 69.36

11:55:50 AM

NYSE

24024G202vkm

100

$ 69.39

11:56:38 AM

NYSE

24024G202vwu

100

$ 69.40

11:59:02 AM

NYSE

24024G202wpk

100

$ 69.40

11:59:27 AM

NYSE

24024G202ww4

83

$ 69.39

11:59:54 AM

NYSE

24024G202x0z

83

$ 69.40

12:00:17 PM

NYSE

24024G202x92

17

$ 69.40

12:00:17 PM

NYSE

24024G202x94

17

$ 69.40

12:00:17 PM

NYSE

24024G202x97

100

$ 69.39

12:00:48 PM

NYSE

24024G202xiz

100

$ 69.38

12:01:02 PM

NYSE

24024G202xoq

100

$ 69.38

12:01:09 PM

NYSE

24024G202xq3

100

$ 69.40

12:02:02 PM

NYSE

24024G202y31

100

$ 69.40

12:02:17 PM

NYSE

24024G202y6q

94

$ 69.39

12:02:26 PM

NYSE

24024G202yc7

6

$ 69.39

12:02:26 PM

NYSE

24024G202yc9

100

$ 69.37

12:02:50 PM

NYSE

24024G202yke

100

$ 69.34

12:04:27 PM

NYSE

24024G202z8w

100

$ 69.34

12:05:14 PM

NYSE

24024G202zit

100

$ 69.33

12:05:23 PM

NYSE

24024G202zlm

44

$ 69.28

12:09:24 PM

NYSE

24024G20311v

35

$ 69.28

12:09:24 PM

NYSE

24024G20311x

56

$ 69.28

12:09:24 PM

NYSE

24024G20311z

65

$ 69.28

12:09:24 PM

NYSE

24024G203121

100

$ 69.26

12:11:13 PM

NYSE

24024G2031p4

100

$ 69.24

12:12:37 PM

NYSE

24024G2032bl

100

$ 69.24

12:13:05 PM

NYSE

24024G2032gl

100

$ 69.24

12:13:10 PM

NYSE

24024G2032ho

100

$ 69.24

12:13:10 PM

NYSE

24024G2032hs

100

$ 69.22

12:14:21 PM

NYSE

24024G2032xr

100

$ 69.22

12:14:21 PM

NYSE

24024G2032xt

16

$ 69.19

12:15:06 PM

NYSE

24024G203356

84

$ 69.18

12:15:27 PM

NYSE

24024G2033a1

100

$ 69.18

12:15:47 PM

NYSE

24024G2033db

100

$ 69.17

12:16:17 PM

NYSE

24024G2033j9

100

$ 69.18

12:16:51 PM

NYSE

24024G2033ul

100

$ 69.20

12:18:16 PM

NYSE

24024G2034hb

100

$ 69.17

12:18:27 PM

NYSE

24024G2034iw

100

$ 69.16

12:19:43 PM

NYSE

24024G2034zi

5

$ 69.16

12:19:50 PM

NYSE

24024G203521

100

$ 69.15

12:20:34 PM

NYSE

24024G2035b1

95

$ 69.15

12:20:34 PM

NYSE

24024G2035b3

100

$ 69.14

12:20:50 PM

NYSE

24024G2035fm

75

$ 69.12

12:20:54 PM

NYSE

24024G2035i7

25

$ 69.12

12:22:06 PM

NYSE

24024G2035ts

100

$ 69.12

12:22:06 PM

NYSE

24024G2035tu

89

$ 69.12

12:22:51 PM

NYSE

24024G20365k

97

$ 69.18

12:26:38 PM

NYSE

24024G2037lf

100

$ 69.18

12:26:38 PM

NYSE

24024G2037lh

11

$ 69.18

12:26:38 PM

NYSE

24024G2037lj

100

$ 69.18

12:26:38 PM

NYSE

24024G2037ll

3

$ 69.18

12:26:38 PM

NYSE

24024G2037ln

100

$ 69.18

12:26:53 PM

NYSE

24024G2037pw

100

$ 69.17

12:27:48 PM

NYSE

24024G2037yi

100

$ 69.15

12:28:33 PM

NYSE

24024G2038d6

100

$ 69.15

12:28:52 PM

NYSE

24024G2038hg

81

$ 69.14

12:29:12 PM

NYSE

24024G2038l8

19

$ 69.14

12:29:23 PM

NYSE

24024G2038nb

100

$ 69.14

12:29:23 PM

NYSE

24024G2038nd

100

$ 69.12

12:29:34 PM

NYSE

24024G2038pj

100

$ 69.10

12:29:52 PM

NYSE

24024G2038tz

100

$ 69.10

12:30:08 PM

NYSE

24024G2038x2

100

$ 69.09

12:30:40 PM

NYSE

24024G20391m

100

$ 69.09

12:30:45 PM

NYSE

24024G20393d

3

$ 69.06

12:31:28 PM

NYSE

24024G2039b4

97

$ 69.06

12:31:28 PM

NYSE

24024G2039b6

100

$ 69.05

12:32:48 PM

NYSE

24024G2039pm

100

$ 69.05

12:32:52 PM

NYSE

24024G2039qd

100

$ 69.07

12:34:33 PM

NYSE

24024G203agj

4

$ 69.05

12:35:26 PM

NYSE

24024G203ath

24

$ 69.05

12:35:26 PM

NYSE

24024G203atj

28

$ 69.05

12:35:29 PM

NYSE

24024G203aud

72

$ 69.05

12:35:29 PM

NYSE

24024G203auf

72

$ 69.04

12:36:06 PM

NYSE

24024G203b1r

100

$ 69.04

12:36:06 PM

NYSE

24024G203b1t

100

$ 69.04

12:36:19 PM

NYSE

24024G203b6p

100

$ 69.02

12:37:12 PM

NYSE

24024G203bf0

62

$ 69.13

12:37:37 PM

NYSE

24024G203bie

34

$ 69.13

12:37:37 PM

NYSE

24024G203big

4

$ 69.13

12:37:37 PM

NYSE

24024G203bii

100

$ 69.14

12:38:25 PM

NYSE

24024G203brq

100

$ 69.16

12:39:22 PM

NYSE

24024G203c2q

68

$ 69.18

12:40:04 PM

NYSE

24024G203cae

100

$ 69.19

12:40:12 PM

NYSE

24024G203cd1

32

$ 69.19

12:40:12 PM

NYSE

24024G203cd3

60

$ 69.19

12:41:13 PM

NYSE

24024G203cnz

40

$ 69.19

12:41:13 PM

NYSE

24024G203co1

100

$ 69.20

12:41:52 PM

NYSE

24024G203cwh

100

$ 69.26

12:42:30 PM

NYSE

24024G203d43

100

$ 69.28

12:44:12 PM

NYSE

24024G203dnf

100

$ 69.20

12:44:53 PM

NYSE

24024G203ds1

1

$ 69.18

12:45:08 PM

NYSE

24024G203due

99

$ 69.17

12:45:10 PM

NYSE

24024G203duv

1

$ 69.17

12:45:10 PM

NYSE

24024G203dux

99

$ 69.17

12:45:10 PM

NYSE

24024G203duz

100

$ 69.12

12:46:15 PM

NYSE

24024G203e9l

100

$ 69.11

12:46:27 PM

NYSE

24024G203ean

100

$ 69.06

12:47:52 PM

NYSE

24024G203er3

100

$ 69.06

12:49:26 PM

NYSE

24024G203f40

100

$ 69.05

12:50:12 PM

NYSE

24024G203fc7

100

$ 69.06

12:50:40 PM

NYSE

24024G203fkr

53

$ 69.06

12:50:58 PM

NYSE

24024G203fot

47

$ 69.05

12:51:15 PM

NYSE

24024G203frs

100

$ 69.05

12:51:15 PM

NYSE

24024G203fru

79

$ 69.05

12:52:17 PM

NYSE

24024G203g83

21

$ 69.05

12:52:17 PM

NYSE

24024G203g85

45

$ 69.04

12:52:39 PM

NYSE

24024G203gb1

55

$ 69.04

12:52:39 PM

NYSE

24024G203gb3

100

$ 69.01

12:53:51 PM

NYSE

24024G203h57

89

$ 69.03

12:54:03 PM

NYSE

24024G203h7c

11

$ 69.03

12:54:03 PM

NYSE

24024G203h7e

100

$ 69.00

12:55:57 PM

NYSE

24024G203hwq

54

$ 69.05

12:56:34 PM

NYSE

24024G203i5c

46

$ 69.05

12:56:34 PM

NYSE

24024G203i5e

100

$ 69.03

12:56:54 PM

NYSE

24024G203i88

100

$ 69.01

12:58:48 PM

NYSE

24024G203ivf

100

$ 68.99

12:59:26 PM

NYSE

24024G203j9v

100

$ 68.99

13:00:10 PM

NYSE

24024G203joo

100

$ 68.97

13:00:19 PM

NYSE

24024G203js5

29

$ 69.00

13:01:12 PM

NYSE

24024G203k68

47

$ 69.00

13:01:12 PM

NYSE

24024G203k6a

100

$ 69.00

13:01:28 PM

NYSE

24024G203kao

24

$ 69.00

13:01:28 PM

NYSE

24024G203kar

14

$ 69.00

13:01:39 PM

NYSE

24024G203kee

86

$ 69.00

13:01:39 PM

NYSE

24024G203kek

100

$ 69.00

13:01:57 PM

NYSE

24024G203kig

100

$ 68.97

13:02:41 PM

NYSE

24024G203l1w

100

$ 68.96

13:03:50 PM

NYSE

24024G203lg1

100

$ 68.94

13:04:11 PM

NYSE

24024G203lks

21

$ 68.91

13:05:29 PM

NYSE

24024G203m8o

79

$ 68.91

13:05:29 PM

NYSE

24024G203m8q

100

$ 68.90

13:05:33 PM

NYSE

24024G203m94

20

$ 68.88

13:05:40 PM

NYSE

24024G203m9g

19

$ 68.87

13:06:03 PM

NYSE

24024G203mcj

52

$ 68.94

13:06:23 PM

NYSE

24024G203mfi

9

$ 68.94

13:06:23 PM

NYSE

24024G203mfk

100

$ 68.94

13:06:23 PM

NYSE

24024G203mfm

100

$ 68.90

13:06:49 PM

NYSE

24024G203mjw

36

$ 68.89

13:07:00 PM

NYSE

24024G203mnt

64

$ 68.83

13:08:23 PM

NYSE

24024G203n5p

100

$ 68.83

13:08:23 PM

NYSE

24024G203n65

100

$ 68.76

13:10:08 PM

NYSE

24024G203nrj

100

$ 68.74

13:10:47 PM

NYSE

24024G203nzq

78

$ 68.78

13:11:46 PM

NYSE

24024G203oav

100

$ 68.78

13:11:46 PM

NYSE

24024G203oax

6

$ 68.79

13:13:11 PM

NYSE

24024G203ou1

11

$ 68.79

13:13:11 PM

NYSE

24024G203oub

5

$ 68.79

13:13:11 PM

NYSE

24024G203oug

100

$ 68.79

13:13:11 PM

NYSE

24024G203ouj

27

$ 68.79

13:13:11 PM

NYSE

24024G203oul

73

$ 68.79

13:13:11 PM

NYSE

24024G203oun

100

$ 68.78

13:13:59 PM

NYSE

24024G203p5n

100

$ 68.76

13:14:05 PM

NYSE

24024G203p73

78

$ 68.78

13:15:38 PM

NYSE

24024G203q5c

100

$ 68.78

13:15:38 PM

NYSE

24024G203q5e

22

$ 68.78

13:15:38 PM

NYSE

24024G203q5g

100

$ 68.80

13:16:00 PM

NYSE

24024G203q94

100

$ 68.83

13:17:14 PM

NYSE

24024G203qpv

100

$ 68.89

13:17:58 PM

NYSE

24024G203qyk

100

$ 68.97

13:18:37 PM

NYSE

24024G203r5m

100

$ 68.94

13:19:40 PM

NYSE

24024G203rfm

100

$ 68.94

13:19:40 PM

NYSE

24024G203rfo

100

$ 68.93

13:20:09 PM

NYSE

24024G203rns

100

$ 68.91

13:20:21 PM

NYSE

24024G203rs3

100

$ 68.88

13:20:35 PM

NYSE

24024G203rvb

37

$ 68.90

13:21:38 PM

NYSE

24024G203s99

8

$ 68.90

13:21:38 PM

NYSE

24024G203s9b

55

$ 68.89

13:21:38 PM

NYSE

24024G203s9d

100

$ 68.90

13:21:51 PM

NYSE

24024G203scd

100

$ 68.89

13:22:47 PM

NYSE

24024G203sq1

100

$ 68.88

13:23:38 PM

NYSE

24024G203t22

100

$ 68.85

13:24:00 PM

NYSE

24024G203t7f

9

$ 68.85

13:24:59 PM

NYSE

24024G203tn1

91

$ 68.85

13:24:59 PM

NYSE

24024G203tn3

100

$ 68.82

13:25:10 PM

NYSE

24024G203tow

100

$ 68.88

13:26:17 PM

NYSE

24024G203u22

100

$ 68.95

13:27:14 PM

NYSE

24024G203ubo

88

$ 68.95

13:27:27 PM

NYSE

24024G203uge

12

$ 68.95

13:27:27 PM

NYSE

24024G203ugg

78

$ 68.94

13:27:40 PM

NYSE

24024G203uiz

22

$ 68.94

13:27:40 PM

NYSE

24024G203uj1

100

$ 68.93

13:28:28 PM

NYSE

24024G203uqj

89

$ 68.93

13:28:34 PM

NYSE

24024G203usd

11

$ 68.93

13:29:04 PM

NYSE

24024G203uyc

41

$ 68.92

13:30:18 PM

NYSE

24024G203va5

59

$ 68.90

13:31:00 PM

NYSE

24024G203voj

39

$ 68.90

13:31:00 PM

NYSE

24024G203von

61

$ 68.90

13:31:55 PM

NYSE

24024G203w1h

100

$ 68.90

13:31:55 PM

NYSE

24024G203w1j

100

$ 68.88

13:32:09 PM

NYSE

24024G203w3j

51

$ 68.87

13:32:34 PM

NYSE

24024G203x3d

49

$ 68.87

13:32:34 PM

NYSE

24024G203x3g

100

$ 68.86

13:33:55 PM

NYSE

24024G203xkp

69

$ 68.89

13:34:10 PM

NYSE

24024G203xp7

31

$ 68.90

13:34:25 PM

NYSE

24024G203xue

63

$ 68.90

13:34:25 PM

NYSE

24024G203xug

37

$ 68.90

13:34:25 PM

NYSE

24024G203xui

58

$ 68.90

13:35:32 PM

NYSE

24024G203y9g

42

$ 68.89

13:36:12 PM

NYSE

24024G203yt2

50

$ 68.89

13:36:12 PM

NYSE

24024G203ytc

50

$ 68.89

13:36:12 PM

NYSE

24024G203ytm

100

$ 68.89

13:37:01 PM

NYSE

24024G203z61

100

$ 68.88

13:37:04 PM

NYSE

24024G203z6p

40

$ 68.89

13:37:52 PM

NYSE

24024G203zkw

60

$ 68.89

13:38:03 PM

NYSE

24024G203zn4

100

$ 68.89

13:38:03 PM

NYSE

24024G203zn6

100

$ 68.89

13:39:03 PM

NYSE

24024G203zzv

100

$ 68.87

13:39:42 PM

NYSE

24024G2040c4

3

$ 68.87

13:40:01 PM

NYSE

24024G2040o9

97

$ 68.88

13:40:09 PM

NYSE

24024G2040rk

100

$ 68.88

13:40:09 PM

NYSE

24024G2040rm

100

$ 68.87

13:40:25 PM

NYSE

24024G2040v3

20

$ 68.93

13:42:35 PM

NYSE

24024G2041t0

80

$ 68.93

13:42:35 PM

NYSE

24024G2041t2

100

$ 68.93

13:43:49 PM

NYSE

24024G2042bp

100

$ 68.90

13:44:29 PM

NYSE

24024G2042mp

100

$ 68.83

13:45:35 PM

NYSE

24024G20433j

90

$ 68.83

13:45:35 PM

NYSE

24024G20433l

10

$ 68.83

13:45:35 PM

NYSE

24024G20433n

1

$ 68.84

13:47:02 PM

NYSE

24024G2043zy

36

$ 68.84

13:47:02 PM

NYSE

24024G204400

36

$ 68.84

13:47:02 PM

NYSE

24024G204402

27

$ 68.88

13:49:01 PM

NYSE

24024G2044of

100

$ 68.88

13:49:01 PM

NYSE

24024G2044oh

100

$ 68.88

13:49:01 PM

NYSE

24024G2044oj

100

$ 68.88

13:49:01 PM

NYSE

24024G2044ol

100

$ 68.88

13:49:01 PM

NYSE

24024G2044on

46

$ 68.87

13:50:22 PM

NYSE

24024G20456w

100

$ 68.87

13:50:22 PM

NYSE

24024G20456y

54

$ 68.86

13:50:37 PM

NYSE

24024G2045br

100

$ 68.86

13:50:37 PM

NYSE

24024G2045bt

100

$ 68.90

13:52:46 PM

NYSE

24024G204660

100

$ 68.90

13:52:46 PM

NYSE

24024G204662

100

$ 68.90

13:52:46 PM

NYSE

24024G204664

100

$ 68.91

13:55:21 PM

NYSE

24024G20472f

100

$ 68.97

13:57:05 PM

NYSE

24024G2047px

100

$ 68.955

13:57:05 PM

NYSE

24024G2047pz

24

$ 68.95

13:57:06 PM

NYSE

24024G2047q4

42

$ 68.95

13:57:06 PM

NYSE

24024G2047q6

39

$ 68.95

13:57:33 PM

NYSE

24024G2047u2

34

$ 68.95

13:57:33 PM

NYSE

24024G2047u4

36

$ 68.95

13:57:33 PM

NYSE

24024G2047u6

25

$ 68.95

13:57:33 PM

NYSE

24024G2047u8

30

$ 68.94

13:58:52 PM

NYSE

24024G20488g

11

$ 68.94

13:59:13 PM

NYSE

24024G2048c2

100

$ 68.94

13:59:22 PM

NYSE

24024G2048fv

100

$ 68.94

13:59:22 PM

NYSE

24024G2048fx

59

$ 68.94

13:59:22 PM

NYSE

24024G2048fz

71

$ 68.94

14:00:36 PM

NYSE

24024G2048yc

73

$ 68.94

14:00:36 PM

NYSE

24024G2048ye

27

$ 68.94

14:00:36 PM

NYSE

24024G2048yg

29

$ 68.94

14:00:36 PM

NYSE

24024G2048yi

100

$ 68.94

14:01:53 PM

NYSE

24024G2049ea

100

$ 68.94

14:02:29 PM

NYSE

24024G2049m0

100

$ 68.94

14:02:29 PM

NYSE

24024G2049m5

100

$ 68.945

14:03:20 PM

NYSE

24024G2049ze

100

$ 68.94

14:03:36 PM

NYSE

24024G204a29

31

$ 68.97

14:04:29 PM

NYSE

24024G204aiv

69

$ 68.97

14:04:29 PM

NYSE

24024G204aix

100

$ 68.97

14:04:29 PM

NYSE

24024G204aiz

100

$ 68.96

14:04:37 PM

NYSE

24024G204any

100

$ 69.06

14:06:23 PM

NYSE

24024G204bbj

13

$ 69.05

14:06:46 PM

NYSE

24024G204bga

48

$ 69.05

14:06:46 PM

NYSE

24024G204bgc

39

$ 69.05

14:06:46 PM

NYSE

24024G204bge

100

$ 69.08

14:07:00 PM

NYSE

24024G204bkc

100

$ 69.05

14:08:01 PM

NYSE

24024G204bw5

100

$ 69.00

14:09:58 PM

NYSE

24024G204cmt

36

$ 69.00

14:10:27 PM

NYSE

24024G204cw1

64

$ 69.00

14:10:29 PM

NYSE

24024G204cxz

50

$ 69.00

14:11:25 PM

NYSE

24024G204dao

19

$ 69.00

14:11:25 PM

NYSE

24024G204daq

50

$ 69.00

14:11:25 PM

NYSE

24024G204das

2

$ 69.01

14:11:26 PM

NYSE

24024G204db2

39

$ 69.04

14:11:44 PM

NYSE

24024G204dda

100

$ 69.03

14:12:53 PM

NYSE

24024G204dqo

40

$ 69.03

14:12:53 PM

NYSE

24024G204dqq

100

$ 69.03

14:12:53 PM

NYSE

24024G204dqs

100

$ 69.025

14:12:53 PM

NYSE

24024G204dqu

20

$ 69.00

14:14:24 PM

NYSE

24024G204ebs

80

$ 68.98

14:14:29 PM

NYSE

24024G204efe

20

$ 68.98

14:14:29 PM

NYSE

24024G204efg

80

$ 68.97

14:14:38 PM

NYSE

24024G204eh5

9

$ 68.96

14:15:02 PM

NYSE

24024G204elq

91

$ 68.96

14:15:09 PM

NYSE

24024G204enl

9

$ 68.96

14:15:15 PM

NYSE

24024G204eos

16

$ 68.96

14:15:32 PM

NYSE

24024G204erb

75

$ 68.97

14:15:53 PM

NYSE

24024G204ewx

63

$ 68.97

14:16:19 PM

NYSE

24024G204f1k

37

$ 68.97

14:17:01 PM

NYSE

24024G204f8f

63

$ 68.97

14:17:01 PM

NYSE

24024G204f8j

100

$ 68.97

14:17:01 PM

NYSE

24024G204f8l

28

$ 68.98

14:17:21 PM

NYSE

24024G204ff1

54

$ 68.98

14:18:08 PM

NYSE

24024G204fpu

100

$ 68.98

14:18:08 PM

NYSE

24024G204fpw

9

$ 68.98

14:18:08 PM

NYSE

24024G204fpy

88

$ 68.98

14:18:08 PM

NYSE

24024G204fq0

1

$ 68.98

14:18:08 PM

NYSE

24024G204fq2

11

$ 68.98

14:18:08 PM

NYSE

24024G204fq4

46

$ 68.98

14:18:08 PM

NYSE

24024G204fq6

100

$ 68.97

14:19:37 PM

NYSE

24024G204g7w

100

$ 68.97

14:19:37 PM

NYSE

24024G204g7y

15

$ 68.96

14:19:42 PM

NYSE

24024G204g8v

85

$ 68.96

14:19:42 PM

NYSE

24024G204g8z

15

$ 68.96

14:20:30 PM

NYSE

24024G204gln

85

$ 68.96

14:20:30 PM

NYSE

24024G204glt

100

$ 68.96

14:20:30 PM

NYSE

24024G204glv

100

$ 68.95

14:21:36 PM

NYSE

24024G204h1y

100

$ 68.95

14:21:36 PM

NYSE

24024G204h24

100

$ 68.96

14:21:47 PM

NYSE

24024G204h7o

100

$ 68.89

14:22:04 PM

NYSE

24024G204hdq

81

$ 68.92

14:22:36 PM

NYSE

24024G204hkq

19

$ 68.92

14:22:36 PM

NYSE

24024G204hks

9

$ 68.90

14:23:01 PM

NYSE

24024G204hpr

18

$ 68.90

14:23:01 PM

NYSE

24024G204hpv

18

$ 68.90

14:23:01 PM

NYSE

24024G204hpx

55

$ 68.90

14:23:01 PM

NYSE

24024G204hpz

100

$ 68.90

14:23:28 PM

NYSE

24024G204hx4

100

$ 68.89

14:24:31 PM

NYSE

24024G204ian

83

$ 68.89

14:24:31 PM

NYSE

24024G204iap

17

$ 68.87

14:24:51 PM

NYSE

24024G204id6

100

$ 68.87

14:24:51 PM

NYSE

24024G204id8

26

$ 68.86

14:24:58 PM

NYSE

24024G204ien

37

$ 68.87

14:25:10 PM

NYSE

24024G204ihz

37

$ 68.88

14:25:39 PM

NYSE

24024G204ind

50

$ 68.88

14:25:39 PM

NYSE

24024G204inf

100

$ 68.905

14:26:41 PM

NYSE

24024G204j10

100

$ 68.925

14:27:03 PM

NYSE

24024G204j4j

50

$ 68.92

14:27:17 PM

NYSE

24024G204j6u

2

$ 68.92

14:27:32 PM

NYSE

24024G204j99

37

$ 68.92

14:27:32 PM

NYSE

24024G204j9b

100

$ 68.925

14:27:45 PM

NYSE

24024G204jbl

100

$ 68.91

14:28:13 PM

NYSE

24024G204jg2

61

$ 68.88

14:28:33 PM

NYSE

24024G204jle

82

$ 68.88

14:28:33 PM

NYSE

24024G204jlg

18

$ 68.88

14:28:43 PM

NYSE

24024G204jn7

46

$ 68.88

14:28:43 PM

NYSE

24024G204jn9

1

$ 68.88

14:29:07 PM

NYSE

24024G204jqe

15

$ 68.88

14:29:10 PM

NYSE

24024G204jr8

27

$ 68.88

14:29:36 PM

NYSE

24024G204jvt

100

$ 68.88

14:29:36 PM

NYSE

24024G204jvv

11

$ 68.88

14:29:36 PM

NYSE

24024G204jvx

100

$ 68.88

14:29:54 PM

NYSE

24024G204jyx

30

$ 68.87

14:30:18 PM

NYSE

24024G204k7z

28

$ 68.90

14:31:15 PM

NYSE

24024G204kk2

42

$ 68.91

14:32:19 PM

NYSE

24024G204kwd

100

$ 68.91

14:32:19 PM

NYSE

24024G204kwf

100

$ 68.91

14:32:19 PM

NYSE

24024G204kwh

100

$ 68.91

14:32:19 PM

NYSE

24024G204kwj

19

$ 68.97

14:32:30 PM

NYSE

24024G204l0o

81

$ 68.97

14:32:31 PM

NYSE

24024G204l1l

100

$ 68.98

14:32:49 PM

NYSE

24024G204l3r

100

$ 68.92

14:33:50 PM

NYSE

24024G204lle

100

$ 68.92

14:34:45 PM

NYSE

24024G204lz6

100

$ 68.96

14:35:21 PM

NYSE

24024G204m5m

100

$ 69.015

14:36:51 PM

NYSE

24024G204mql

100

$ 69.01

14:37:08 PM

NYSE

24024G204n0a

100

$ 69.01

14:37:08 PM

NYSE

24024G204n0c

100

$ 69.01

14:37:40 PM

NYSE

24024G204n93

100

$ 68.96

14:38:51 PM

NYSE

24024G204ns9

100

$ 69.04

14:41:25 PM

NYSE

24024G204os0

25

$ 69.04

14:41:30 PM

NYSE

24024G204otx

14

$ 69.04

14:41:30 PM

NYSE

24024G204ou1

75

$ 69.04

14:41:30 PM

NYSE

24024G204ou3

86

$ 69.04

14:41:30 PM

NYSE

24024G204ou5

17

$ 69.04

14:42:26 PM

NYSE

24024G204p9c

83

$ 69.04

14:42:26 PM

NYSE

24024G204p9f

88

$ 69.01

14:43:19 PM

NYSE

24024G204plg

10

$ 69.00

14:43:56 PM

NYSE

24024G204pvk

55

$ 69.00

14:43:56 PM

NYSE

24024G204pvm

2

$ 69.00

14:43:56 PM

NYSE

24024G204pvo

45

$ 68.99

14:44:09 PM

NYSE

24024G204pxy

100

$ 68.99

14:44:09 PM

NYSE

24024G204py0

42

$ 69.02

14:45:11 PM

NYSE

24024G204q8s

58

$ 69.06

14:45:37 PM

NYSE

24024G204qgh

11

$ 69.06

14:45:37 PM

NYSE

24024G204qgj

40

$ 69.07

14:46:01 PM

NYSE

24024G204qm1

1

$ 69.08

14:46:14 PM

NYSE

24024G204qoc

49

$ 69.08

14:46:14 PM

NYSE

24024G204qoe

31

$ 69.07

14:46:14 PM

NYSE

24024G204qp6

68

$ 69.07

14:46:14 PM

NYSE

24024G204qp8

96

$ 69.08

14:46:31 PM

NYSE

24024G204qsy

4

$ 69.08

14:46:31 PM

NYSE

24024G204qt0

100

$ 69.11

14:47:23 PM

NYSE

24024G204r4i

89

$ 69.08

14:48:02 PM

NYSE

24024G204rc9

11

$ 69.08

14:48:02 PM

NYSE

24024G204rcb

13

$ 69.09

14:48:35 PM

NYSE

24024G204ri6

87

$ 69.09

14:48:35 PM

NYSE

24024G204ri8

100

$ 69.08

14:48:55 PM

NYSE

24024G204rlu

100

$ 69.06

14:49:30 PM

NYSE

24024G204rsc

100

$ 69.05

14:49:50 PM

NYSE

24024G204rv2

39

$ 69.10

14:51:10 PM

NYSE

24024G204say

61

$ 69.10

14:51:10 PM

NYSE

24024G204sb0

100

$ 69.10

14:51:10 PM

NYSE

24024G204sb2

30

$ 69.12

14:51:45 PM

NYSE

24024G204sjj

24

$ 69.12

14:52:24 PM

NYSE

24024G204ss8

27

$ 69.12

14:52:24 PM

NYSE

24024G204ssc

100

$ 69.135

14:53:05 PM

NYSE

24024G204t0h

100

$ 69.145

14:53:42 PM

NYSE

24024G204t5s

21

$ 69.14

14:53:51 PM

NYSE

24024G204t7h

19

$ 69.14

14:53:51 PM

NYSE

24024G204t7j

6

$ 69.14

14:53:51 PM

NYSE

24024G204t7l

37

$ 69.14

14:53:51 PM

NYSE

24024G204t7n

25

$ 69.14

14:53:51 PM

NYSE

24024G204t7p

17

$ 69.14

14:53:51 PM

NYSE

24024G204t7r

11

$ 69.15

14:54:24 PM

NYSE

24024G204te6

94

$ 69.15

14:54:24 PM

NYSE

24024G204te8

25

$ 69.15

14:54:24 PM

NYSE

24024G204tea

58

$ 69.15

14:54:24 PM

NYSE

24024G204tec

6

$ 69.15

14:54:24 PM

NYSE

24024G204tee

100

$ 69.16

14:54:52 PM

NYSE

24024G204tji

100

$ 69.15

14:55:02 PM

NYSE

24024G204tmm

89

$ 69.10

14:55:15 PM

NYSE

24024G204tse

11

$ 69.10

14:55:29 PM

NYSE

24024G204tvj

56

$ 69.11

14:56:16 PM

NYSE

24024G204u4y

40

$ 69.10

14:57:21 PM

NYSE

24024G204uk0

4

$ 69.12

14:57:49 PM

NYSE

24024G204uo9

35

$ 69.12

14:57:49 PM

NYSE

24024G204uob

200

$ 69.125

14:58:08 PM

NYSE

24024G204ure

75

$ 69.12

14:58:08 PM

NYSE

24024G204urg

2

$ 69.12

14:58:14 PM

NYSE

24024G204usx

26

$ 69.14

14:58:21 PM

NYSE

24024G204utx

23

$ 69.14

14:58:21 PM

NYSE

24024G204uu1

100

$ 69.16

14:58:51 PM

NYSE

24024G204v0o

74

$ 69.16

14:58:51 PM

NYSE

24024G204v0q

71

$ 69.17

14:59:49 PM

NYSE

24024G204vdg

19

$ 69.17

14:59:49 PM

NYSE

24024G204vdi

10

$ 69.18

15:00:07 PM

NYSE

24024G204vhm

89

$ 69.18

15:00:07 PM

NYSE

24024G204vho

100

$ 69.18

15:00:07 PM

NYSE

24024G204vhq

11

$ 69.18

15:00:07 PM

NYSE

24024G204vhs

100

$ 69.16

15:00:36 PM

NYSE

24024G204voo

100

$ 69.16

15:01:10 PM

NYSE

24024G204vwa

1

$ 69.16

15:02:15 PM

NYSE

24024G204wcp

100

$ 69.155

15:02:19 PM

NYSE

24024G204weu

100

$ 69.16

15:02:32 PM

NYSE

24024G204whn

99

$ 69.16

15:02:32 PM

NYSE

24024G204whp

100

$ 69.16

15:02:32 PM

NYSE

24024G204whr

100

$ 69.175

15:03:57 PM

NYSE

24024G204x2s

100

$ 69.18

15:04:00 PM

NYSE

24024G204x3k

2

$ 69.18

15:04:00 PM

NYSE

24024G204x3o

100

$ 69.18

15:04:00 PM

NYSE

24024G204x3q

98

$ 69.18

15:04:01 PM

NYSE

24024G204x3u

23

$ 69.19

15:04:07 PM

NYSE

24024G204x53

77

$ 69.20

15:04:27 PM

NYSE

24024G204x9y

89

$ 69.20

15:04:27 PM

NYSE

24024G204xa2

11

$ 69.20

15:04:27 PM

NYSE

24024G204xa6

100

$ 69.23

15:06:28 PM

NYSE

24024G204xxo

100

$ 69.23

15:06:28 PM

NYSE

24024G204xxt

65

$ 69.23

15:06:28 PM

NYSE

24024G204xxv

35

$ 69.23

15:06:28 PM

NYSE

24024G204xxx

52

$ 69.22

15:06:45 PM

NYSE

24024G204y2a

30

$ 69.21

15:07:26 PM

NYSE

24024G204ya4

18

$ 69.20

15:07:26 PM

NYSE

24024G204ya6

4

$ 69.20

15:07:26 PM

NYSE

24024G204ya8

92

$ 69.20

15:07:26 PM

NYSE

24024G204yaa

4

$ 69.19

15:07:44 PM

NYSE

24024G204yei

100

$ 69.19

15:07:44 PM

NYSE

24024G204yek

100

$ 69.16

15:08:13 PM

NYSE

24024G204ym4

100

$ 69.12

15:08:28 PM

NYSE

24024G204yok

100

$ 69.08

15:09:00 PM

NYSE

24024G204yt5

97

$ 69.06

15:09:08 PM

NYSE

24024G204yus

100

$ 69.04

15:10:00 PM

NYSE

24024G204z4g

3

$ 69.04

15:10:01 PM

NYSE

24024G204z5d

100

$ 69.04

15:10:01 PM

NYSE

24024G204z5q

100

$ 69.01

15:10:34 PM

NYSE

24024G204zdf

100

$ 69.03

15:11:04 PM

NYSE

24024G204znp

28

$ 69.05

15:11:46 PM

NYSE

24024G204zs2

72

$ 69.05

15:11:53 PM

NYSE

24024G204zup

4

$ 69.05

15:11:53 PM

NYSE

24024G204zur

7

$ 69.05

15:11:53 PM

NYSE

24024G204zut

89

$ 69.05

15:11:53 PM

NYSE

24024G204zuv

100

$ 69.05

15:12:39 PM

NYSE

24024G205085

100

$ 69.05

15:12:39 PM

NYSE

24024G205087

100

$ 69.02

15:13:18 PM

NYSE

24024G2050ga

100

$ 69.02

15:13:18 PM

NYSE

24024G2050go

100

$ 69.02

15:13:49 PM

NYSE

24024G2050me

100

$ 69.01

15:14:20 PM

NYSE

24024G2050s6

22

$ 68.99

15:14:24 PM

NYSE

24024G2050vc

78

$ 68.99

15:14:24 PM

NYSE

24024G2050vi

47

$ 68.99

15:15:16 PM

NYSE

24024G20517i

53

$ 68.99

15:15:24 PM

NYSE

24024G205192

100

$ 68.99

15:15:24 PM

NYSE

24024G205194

100

$ 69.00

15:15:50 PM

NYSE

24024G2051di

43

$ 69.01

15:16:31 PM

NYSE

24024G2051n4

57

$ 69.01

15:16:43 PM

NYSE

24024G2051r4

1

$ 69.01

15:16:43 PM

NYSE

24024G2051r6

67

$ 69.03

15:16:59 PM

NYSE

24024G2051sz

100

$ 69.00

15:17:13 PM

NYSE

24024G2051w5

32

$ 69.00

15:17:13 PM

NYSE

24024G2051w7

100

$ 69.01

15:17:31 PM

NYSE

24024G20522o

15

$ 69.00

15:17:48 PM

NYSE

24024G205285

36

$ 69.00

15:17:48 PM

NYSE

24024G20528b

1

$ 69.00

15:17:48 PM

NYSE

24024G20528h

16

$ 69.00

15:17:48 PM

NYSE

24024G20528n

21

$ 69.00

15:17:48 PM

NYSE

24024G20528r

11

$ 69.00

15:17:48 PM

NYSE

24024G20528z

42

$ 69.01

15:18:00 PM

NYSE

24024G2052fe

42

$ 69.01

15:18:00 PM

NYSE

24024G2052fg

16

$ 69.00

15:18:28 PM

NYSE

24024G2052oe

4

$ 69.00

15:18:28 PM

NYSE

24024G2052og

96

$ 69.00

15:18:28 PM

NYSE

24024G2052oi

100

$ 68.99

15:19:06 PM

NYSE

24024G2052ye

86

$ 68.99

15:19:26 PM

NYSE

24024G20535q

100

$ 68.98

15:19:39 PM

NYSE

24024G20537x

100

$ 68.98

15:19:39 PM

NYSE

24024G205384

14

$ 68.98

15:19:39 PM

NYSE

24024G20538g

13

$ 68.98

15:19:43 PM

NYSE

24024G2053bn

100

$ 69.005

15:20:44 PM

NYSE

24024G2053u4

87

$ 69.00

15:20:45 PM

NYSE

24024G2053ud

13

$ 69.00

15:20:45 PM

NYSE

24024G2053uf

100

$ 69.00

15:20:45 PM

NYSE

24024G2053uh

87

$ 69.00

15:20:45 PM

NYSE

24024G2053uj

100

$ 69.00

15:20:45 PM

NYSE

24024G2053ul

100

$ 68.98

15:20:54 PM

NYSE

24024G2053x7

100

$ 68.97

15:21:13 PM

NYSE

24024G20542d

87

$ 69.01

15:22:31 PM

NYSE

24024G2054i1

87

$ 69.01

15:22:32 PM

NYSE

24024G2054i8

13

$ 69.01

15:22:32 PM

NYSE

24024G2054ia

13

$ 69.01

15:22:32 PM

NYSE

24024G2054ip

100

$ 69.01

15:22:45 PM

NYSE

24024G2054me

80

$ 69.00

15:22:59 PM

NYSE

24024G2054p9

7

$ 69.00

15:23:01 PM

NYSE

24024G2054qr

13

$ 69.00

15:23:01 PM

NYSE

24024G2054qt

100

$ 68.99

15:23:19 PM

NYSE

24024G2054u9

100

$ 69.00

15:24:26 PM

NYSE

24024G2055a6

100

$ 69.005

15:25:04 PM

NYSE

24024G2055iw

100

$ 69.00

15:25:11 PM

NYSE

24024G2055lz

100

$ 69.00

15:25:18 PM

NYSE

24024G2055n0

32

$ 69.02

15:25:30 PM

NYSE

24024G2055ot

32

$ 69.03

15:25:40 PM

NYSE

24024G2055qg

68

$ 69.03

15:25:40 PM

NYSE

24024G2055qi

68

$ 69.03

15:25:40 PM

NYSE

24024G2055qk

6

$ 69.04

15:25:44 PM

NYSE

24024G2055ra

9

$ 69.05

15:26:00 PM

NYSE

24024G2055wc

85

$ 69.05

15:26:00 PM

NYSE

24024G2055we

100

$ 69.05

15:26:00 PM

NYSE

24024G2055wg

26

$ 69.03

15:26:17 PM

NYSE

24024G2055zu

61

$ 69.03

15:26:34 PM

NYSE

24024G20563v

74

$ 69.03

15:26:34 PM

NYSE

24024G20563x

100

$ 69.02

15:27:19 PM

NYSE

24024G2056f0

100

$ 69.01

15:28:03 PM

NYSE

24024G2056tc

100

$ 69.00

15:28:15 PM

NYSE

24024G2056um

100

$ 68.99

15:28:29 PM

NYSE

24024G2056yl

100

$ 69.00

15:29:09 PM

NYSE

24024G20578p

100

$ 69.03

15:30:10 PM

NYSE

24024G2057vu

79

$ 69.03

15:30:10 PM

NYSE

24024G2057vw

21

$ 69.03

15:30:10 PM

NYSE

24024G2057vy

100

$ 69.03

15:30:10 PM

NYSE

24024G2057w0

100

$ 69.065

15:31:20 PM

NYSE

24024G2058hh

100

$ 69.08

15:31:34 PM

NYSE

24024G2058jv

100

$ 69.08

15:31:34 PM

NYSE

24024G2058jx

100

$ 69.08

15:31:34 PM

NYSE

24024G2058jz

100

$ 69.08

15:31:34 PM

NYSE

24024G2058k1

100

$ 69.08

15:31:34 PM

NYSE

24024G2058k3

100

$ 69.075

15:31:35 PM

NYSE

24024G2058k5

100

$ 69.06

15:31:44 PM

NYSE

24024G2058m7

21

$ 69.05

15:31:49 PM

NYSE

24024G2058pk

79

$ 69.05

15:31:49 PM

NYSE

24024G2058pm

40

$ 69.06

15:31:59 PM

NYSE

24024G2058sz

56

$ 69.06

15:32:01 PM

NYSE

24024G2058tg

4

$ 69.06

15:32:01 PM

NYSE

24024G2058ti

46

$ 69.08

15:32:25 PM

NYSE

24024G20590x

39

$ 69.09

15:32:30 PM

NYSE

24024G205926

15

$ 69.09

15:32:30 PM

NYSE

24024G205928

38

$ 69.12

15:33:21 PM

NYSE

24024G2059fa

20

$ 69.12

15:33:21 PM

NYSE

24024G2059fe

62

$ 69.12

15:33:21 PM

NYSE

24024G2059fi

80

$ 69.12

15:33:21 PM

NYSE

24024G2059fm

18

$ 69.12

15:33:21 PM

NYSE

24024G2059fq

82

$ 69.12

15:33:21 PM

NYSE

24024G2059fs

100

$ 69.10

15:34:01 PM

NYSE

24024G2059qy

100

$ 69.10

15:34:01 PM

NYSE

24024G2059r0

100

$ 69.10

15:34:19 PM

NYSE

24024G2059xa

100

$ 69.12

15:34:57 PM

NYSE

24024G205acj

100

$ 69.15

15:35:13 PM

NYSE

24024G205agg

100

$ 69.15

15:35:13 PM

NYSE

24024G205agi

100

$ 69.15

15:35:13 PM

NYSE

24024G205agk

100

$ 69.15

15:35:13 PM

NYSE

24024G205agm

100

$ 69.14

15:35:55 PM

NYSE

24024G205aus

6

$ 69.14

15:35:55 PM

NYSE

24024G205av1

34

$ 69.14

15:35:55 PM

NYSE

24024G205av5

60

$ 69.14

15:35:55 PM

NYSE

24024G205av9

5

$ 69.17

15:37:08 PM

NYSE

24024G205bjh

21

$ 69.17

15:37:08 PM

NYSE

24024G205bjj

74

$ 69.17

15:37:08 PM

NYSE

24024G205bjl

93

$ 69.17

15:37:08 PM

NYSE

24024G205bjn

100

$ 69.17

15:37:08 PM

NYSE

24024G205bjp

100

$ 69.17

15:37:08 PM

NYSE

24024G205bjr

100

$ 69.17

15:37:08 PM

NYSE

24024G205bjt

7

$ 69.17

15:37:08 PM

NYSE

24024G205bjw

200

$ 69.165

15:37:08 PM

NYSE

24024G205bjy

100

$ 69.17

15:37:40 PM

NYSE

24024G205bw0

100

$ 69.18

15:38:09 PM

NYSE

24024G205c7k

100

$ 69.18

15:38:09 PM

NYSE

24024G205c7m

70

$ 69.19

15:38:31 PM

NYSE

24024G205ces

72

$ 69.19

15:38:31 PM

NYSE

24024G205cex

30

$ 69.19

15:38:31 PM

NYSE

24024G205cez

28

$ 69.18

15:39:08 PM

NYSE

24024G205cqt

100

$ 69.18

15:39:08 PM

NYSE

24024G205cqv

100

$ 69.18

15:39:08 PM

NYSE

24024G205cqx

100

$ 69.17

15:39:19 PM

NYSE

24024G205csw

100

$ 69.18

15:39:47 PM

NYSE

24024G205cyy

39

$ 69.18

15:39:47 PM

NYSE

24024G205cz0

100

$ 69.22

15:40:17 PM

NYSE

24024G205d8h

61

$ 69.22

15:40:17 PM

NYSE

24024G205d8j

100

$ 69.22

15:40:17 PM

NYSE

24024G205d8l

100

$ 69.22

15:40:25 PM

NYSE

24024G205dbg

8

$ 69.22

15:40:43 PM

NYSE

24024G205djn

36

$ 69.22

15:40:43 PM

NYSE

24024G205djp

39

$ 69.21

15:40:47 PM

NYSE

24024G205dlx

100

$ 69.245

15:41:56 PM

NYSE

24024G205e8y

100

$ 69.25

15:41:57 PM

NYSE

24024G205e91

100

$ 69.25

15:41:57 PM

NYSE

24024G205e93

100

$ 69.25

15:41:57 PM

NYSE

24024G205e95

17

$ 69.25

15:41:57 PM

NYSE

24024G205e97

100

$ 69.25

15:41:57 PM

NYSE

24024G205e99

100

$ 69.25

15:41:57 PM

NYSE

24024G205e9b

100

$ 69.25

15:42:04 PM

NYSE

24024G205eba

100

$ 69.24

15:42:21 PM

NYSE

24024G205eh4

100

$ 69.22

15:42:35 PM

NYSE

24024G205emw

100

$ 69.21

15:42:40 PM

NYSE

24024G205eow

100

$ 69.22

15:43:07 PM

NYSE

24024G205ezz

100

$ 69.21

15:43:46 PM

NYSE

24024G205fmx

97

$ 69.23

15:44:55 PM

NYSE

24024G205ghp

100

$ 69.18

15:46:41 PM

NYSE

24024EI04pb9

96

$ 69.185

15:46:46 PM

NYSE

24024EI04pdo

 

 

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 or visit 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.
 
END
 
 

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings