Transaction in Own Shares

 

19th December 2025

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 18th December 2025 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker Santander US Capital Markets LLC. 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



31,200

$126.5724

$127.24

$125.18

XNYS



The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 17th February 2026 following its announcement on 5th November 2025 and were effected by CRH's broker as part of the Program announced on 5th November 2025.

Following settlement of the above transactions and subsequent share cancellation CRH will have 669,152,102 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,043,540 of its ordinary shares in treasury, which represents 5.379% 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 law in the United Kingdom ("UK") pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 18th December 2025 by Santander US Capital Markets LLC on behalf of CRH as part of the buyback program 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(2).

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

Issuer name:

 

CRH plc

 



LEI

 

549300MIDJNNTH068E74



ISIN:

 

IE0001827041



US Broker name:

Santander US Capital Markets LLC



US Broker code (CRD#):

150696



Time Zone:

EST



Currency

USD



Date of Transactions:

 

18th December 2025



 

Aggregated Information

 

 



Trading venue

Currency

Volume Weighted Average Price

Aggregated volume



See attached schedule

USD

$126.5724

31,200



Time Traded

Share Amount

Price per Shaer

Exchange

Trade ID



20251218 09:31:19.687000 -0500

200

125.18

XNYS

00068617806TRNY1



20251218 09:31:45.571000 -0500

80

125.44

XNYS

00068617842TRNY1



20251218 09:32:06.337000 -0500

70

125.44

XNYS

00068617881TRNY1



20251218 09:32:37.750000 -0500

70

125.45

XNYS

00068617944TRNY1



20251218 09:33:34.961000 -0500

75

125.85

XNYS

00068618115TRNY1



20251218 09:33:34.961000 -0500

25

125.85

XNYS

00068618116TRNY1



20251218 09:33:48.242000 -0500

100

125.86

XNYS

00068618139TRNY1



20251218 09:34:22.079000 -0500

59

125.9

XNYS

00068618176TRNY1



20251218 09:34:22.079000 -0500

20

125.9

XNYS

00068618177TRNY1



20251218 09:34:51.580000 -0500

100

126.03

XNYS

00068618240TRNY1



20251218 09:35:29.396000 -0500

100

126.1

XNYS

00068618303TRNY1



20251218 09:36:13.145000 -0500

100

126.08

XNYS

00068618395TRNY1



20251218 09:36:46.834000 -0500

90

126.12

XNYS

00068618473TRNY1



20251218 09:37:25.102000 -0500

51

126.17

XNYS

00068618516TRNY1



20251218 09:37:25.103000 -0500

49

126.17

XNYS

00068618517TRNY1



20251218 09:37:49.644000 -0500

12

126.03

XNYS

00068618579TRNY1



20251218 09:37:49.644000 -0500

88

126.03

XNYS

00068618580TRNY1



20251218 09:38:29.815000 -0500

10

126.09

XNYS

00068618695TRNY1



20251218 09:38:29.815000 -0500

90

126.09

XNYS

00068618696TRNY1



20251218 09:39:51.009000 -0500

100

126.06

XNYS

00068618806TRNY1



20251218 09:40:17.853000 -0500

90

126.03

XNYS

00068618906TRNY1



20251218 09:41:07.367000 -0500

100

126.17

XNYS

00068619094TRNY1



20251218 09:41:30.634000 -0500

90

126.12

XNYS

00068619159TRNY1



20251218 09:42:07.643000 -0500

70

126.25

XNYS

00068619322TRNY1



20251218 09:42:46.841000 -0500

70

126.24

XNYS

00068619453TRNY1



20251218 09:43:10.437000 -0500

68

126.02

XNYS

00068619505TRNY1



20251218 09:44:03.911000 -0500

99

125.92

XNYS

00068619573TRNY1



20251218 09:44:03.911000 -0500

1

125.92

XNYS

00068619574TRNY1



20251218 09:44:28.951000 -0500

90

125.92

XNYS

00068619619TRNY1



20251218 09:45:17.144000 -0500

80

126.27

XNYS

00068619679TRNY1



20251218 09:46:11.994000 -0500

100

126.15

XNYS

00068619750TRNY1



20251218 09:46:33.820000 -0500

52

126.16

XNYS

00068619770TRNY1



20251218 09:46:33.820000 -0500

18

126.16

XNYS

00068619771TRNY1



20251218 09:47:20.515000 -0500

90

126.15

XNYS

00068619873TRNY1



20251218 09:47:55.267000 -0500

100

125.94

XNYS

00068619926TRNY1



20251218 09:48:22.171000 -0500

97

125.85

XNYS

00068619966TRNY1



20251218 09:48:22.172000 -0500

3

125.85

XNYS

00068619967TRNY1



20251218 09:49:47.240000 -0500

100

125.75

XNYS

00068620115TRNY1



20251218 09:50:44.569000 -0500

100

126.02

XNYS

00068620181TRNY1



20251218 09:50:52.974000 -0500

100

125.99

XNYS

00068620192TRNY1



20251218 09:51:48.218000 -0500

100

125.92

XNYS

00068620273TRNY1



20251218 09:52:44.734000 -0500

100

125.91

XNYS

00068620418TRNY1



20251218 09:53:55.491000 -0500

80

125.82

XNYS

00068620495TRNY1



20251218 09:55:07.424000 -0500

100

125.86

XNYS

00068620572TRNY1



20251218 09:55:17.879000 -0500

90

125.87

XNYS

00068620582TRNY1



20251218 09:57:01.672000 -0500

200

126.16

XNYS

00068620686TRNY1



20251218 09:58:03.843000 -0500

80

126.26

XNYS

00068620745TRNY1



20251218 09:58:37.750000 -0500

80

126.17

XNYS

00068620771TRNY1



20251218 09:59:23.682000 -0500

80

126.1

XNYS

00068620836TRNY1



20251218 10:00:39.625000 -0500

100

126.07

XNYS

00068620905TRNY1



20251218 10:00:57.578000 -0500

70

125.98

XNYS

00068620916TRNY1



20251218 10:01:33.426000 -0500

67

125.88

XNYS

00068620955TRNY1



20251218 10:02:09.971000 -0500

69

125.93

XNYS

00068621005TRNY1



20251218 10:03:08.636000 -0500

3

126.01

XNYS

00068621135TRNY1



20251218 10:03:08.639000 -0500

1

126.01

XNYS

00068621136TRNY1



20251218 10:03:08.639000 -0500

96

126.01

XNYS

00068621137TRNY1



20251218 10:03:31.022000 -0500

80

126.06

XNYS

00068621185TRNY1



20251218 10:04:19.877000 -0500

90

125.99

XNYS

00068621296TRNY1



20251218 10:04:53.138000 -0500

100

125.97

XNYS

00068621362TRNY1



20251218 10:06:00.893000 -0500

100

126.03

XNYS

00068621451TRNY1



20251218 10:06:35.377000 -0500

100

126.07

XNYS

00068621536TRNY1



20251218 10:07:28.823000 -0500

100

126.1

XNYS

00068621640TRNY1



20251218 10:08:34.406000 -0500

90

126.07

XNYS

00068621757TRNY1



20251218 10:09:08.174000 -0500

70

126.03

XNYS

00068621826TRNY1



20251218 10:10:03.094000 -0500

80

126.05

XNYS

00068621946TRNY1



20251218 10:10:30.185000 -0500

80

125.91

XNYS

00068622025TRNY1



20251218 10:11:13.508000 -0500

100

125.84

XNYS

00068622118TRNY1



20251218 10:12:01.532000 -0500

70

125.77

XNYS

00068622238TRNY1



20251218 10:12:41.162000 -0500

70

125.89

XNYS

00068622295TRNY1



20251218 10:13:37.721000 -0500

16

125.69

XNYS

00068622385TRNY1



20251218 10:13:37.721000 -0500

31

125.69

XNYS

00068622386TRNY1



20251218 10:13:37.721000 -0500

33

125.69

XNYS

00068622387TRNY1



20251218 10:13:58.168000 -0500

70

125.7

XNYS

00068622424TRNY1



20251218 10:14:38.732000 -0500

70

125.65

XNYS

00068622508TRNY1



20251218 10:15:50.940000 -0500

16

125.74

XNYS

00068622641TRNY1



20251218 10:15:50.940000 -0500

84

125.74

XNYS

00068622642TRNY1



20251218 10:15:59.742000 -0500

100

125.75

XNYS

00068622658TRNY1



20251218 10:16:59.076000 -0500

100

125.65

XNYS

00068622799TRNY1



20251218 10:18:43.428000 -0500

90

125.77

XNYS

00068623012TRNY1



20251218 10:18:43.428000 -0500

10

125.77

XNYS

00068623013TRNY1



20251218 10:18:59.439000 -0500

100

125.79

XNYS

00068623027TRNY1



20251218 10:19:58.297000 -0500

80

125.78

XNYS

00068623088TRNY1



20251218 10:20:50.857000 -0500

80

125.69

XNYS

00068623138TRNY1



20251218 10:21:37.245000 -0500

70

125.71

XNYS

00068623228TRNY1



20251218 10:22:37.726000 -0500

100

125.93

XNYS

00068623296TRNY1



20251218 10:23:32.128000 -0500

90

125.88

XNYS

00068623366TRNY1



20251218 10:24:34.959000 -0500

100

125.88

XNYS

00068623426TRNY1



20251218 10:25:11.927000 -0500

80

125.84

XNYS

00068623474TRNY1



20251218 10:26:15.440000 -0500

100

125.88

XNYS

00068623638TRNY1



20251218 10:26:40.527000 -0500

100

125.98

XNYS

00068623683TRNY1



20251218 10:28:05.062000 -0500

80

125.99

XNYS

00068623896TRNY1



20251218 10:29:42.283000 -0500

5

126.16

XNYS

00068623988TRNY1



20251218 10:29:42.283000 -0500

95

126.16

XNYS

00068623989TRNY1



20251218 10:29:42.284000 -0500

90

126.16

XNYS

00068623990TRNY1



20251218 10:31:03.943000 -0500

100

126.23

XNYS

00068624088TRNY1



20251218 10:31:59.396000 -0500

100

126.15

XNYS

00068624188TRNY1



20251218 10:32:53.772000 -0500

100

126.29

XNYS

00068624270TRNY1



20251218 10:33:42.158000 -0500

100

126.35

XNYS

00068624409TRNY1



20251218 10:34:40.637000 -0500

80

126.42

XNYS

00068624510TRNY1



20251218 10:35:36.191000 -0500

30

126.57

XNYS

00068624665TRNY1



20251218 10:35:36.191000 -0500

4

126.57

XNYS

00068624666TRNY1



20251218 10:35:36.191000 -0500

56

126.57

XNYS

00068624667TRNY1



20251218 10:36:13.504000 -0500

99

126.66

XNYS

00068624746TRNY1



20251218 10:37:37.351000 -0500

70

126.83

XNYS

00068624878TRNY1



20251218 10:38:01.723000 -0500

70

126.82

XNYS

00068624930TRNY1



20251218 10:38:56.930000 -0500

70

126.82

XNYS

00068625057TRNY1



20251218 10:39:28.537000 -0500

70

126.86

XNYS

00068625123TRNY1



20251218 10:40:09.200000 -0500

100

126.97

XNYS

00068625225TRNY1



20251218 10:41:17.209000 -0500

70

126.92

XNYS

00068625335TRNY1



20251218 10:42:37.864000 -0500

100

126.97

XNYS

00068625497TRNY1



20251218 10:43:12.577000 -0500

90

126.95

XNYS

00068625539TRNY1



20251218 10:44:03.645000 -0500

9

126.94

XNYS

00068625609TRNY1



20251218 10:44:03.645000 -0500

71

126.94

XNYS

00068625610TRNY1



20251218 10:44:49.172000 -0500

80

126.92

XNYS

00068625680TRNY1



20251218 10:46:04.955000 -0500

90

126.86

XNYS

00068625817TRNY1



20251218 10:46:38.425000 -0500

90

126.78

XNYS

00068625863TRNY1



20251218 10:47:24.351000 -0500

100

126.66

XNYS

00068625954TRNY1



20251218 10:49:11.815000 -0500

100

126.64

XNYS

00068626072TRNY1



20251218 10:49:18.892000 -0500

10

126.67

XNYS

00068626079TRNY1



20251218 10:49:39.794000 -0500

48

126.72

XNYS

00068626094TRNY1



20251218 10:49:39.794000 -0500

10

126.72

XNYS

00068626095TRNY1



20251218 10:50:28.111000 -0500

100

126.68

XNYS

00068626192TRNY1



20251218 10:51:07.931000 -0500

1

126.63

XNYS

00068626274TRNY1



20251218 10:51:07.931000 -0500

55

126.63

XNYS

00068626275TRNY1



20251218 10:51:07.931000 -0500

44

126.63

XNYS

00068626276TRNY1



20251218 10:52:13.987000 -0500

43

126.88

XNYS

00068626365TRNY1



20251218 10:52:13.987000 -0500

57

126.88

XNYS

00068626366TRNY1



20251218 10:53:10.455000 -0500

80

126.94

XNYS

00068626435TRNY1



20251218 10:54:11.138000 -0500

90

126.83

XNYS

00068626550TRNY1



20251218 10:55:02.185000 -0500

100

126.91

XNYS

00068626600TRNY1



20251218 10:55:50.137000 -0500

18

126.87

XNYS

00068626733TRNY1



20251218 10:55:50.137000 -0500

82

126.87

XNYS

00068626734TRNY1



20251218 10:57:02.850000 -0500

100

126.87

XNYS

00068626807TRNY1



20251218 10:57:41.078000 -0500

100

126.75

XNYS

00068626844TRNY1



20251218 10:58:39.826000 -0500

89

126.71

XNYS

00068626907TRNY1



20251218 10:58:39.826000 -0500

1

126.71

XNYS

00068626908TRNY1



20251218 10:58:39.826000 -0500

10

126.71

XNYS

00068626909TRNY1



20251218 11:00:00.924000 -0500

80

126.82

XNYS

00068627180TRNY1



20251218 11:01:04.408000 -0500

1

126.69

XNYS

00068627276TRNY1



20251218 11:01:06.565000 -0500

70

126.69

XNYS

00068627278TRNY1



20251218 11:01:06.565000 -0500

1

126.69

XNYS

00068627279TRNY1



20251218 11:01:12.987000 -0500

100

126.73

XNYS

00068627290TRNY1



20251218 11:02:43.607000 -0500

90

126.78

XNYS

00068627424TRNY1



20251218 11:03:22.877000 -0500

90

126.78

XNYS

00068627462TRNY1



20251218 11:04:29.114000 -0500

90

126.49

XNYS

00068627503TRNY1



20251218 11:05:23.528000 -0500

90

126.46

XNYS

00068627584TRNY1



20251218 11:06:06.768000 -0500

80

126.67

XNYS

00068627628TRNY1



20251218 11:06:58.014000 -0500

70

126.77

XNYS

00068627727TRNY1



20251218 11:08:14.238000 -0500

39

126.89

XNYS

00068627856TRNY1



20251218 11:08:21.722000 -0500

87

126.89

XNYS

00068627877TRNY1



20251218 11:08:21.722000 -0500

13

126.89

XNYS

00068627878TRNY1



20251218 11:08:54.342000 -0500

100

126.84

XNYS

00068627984TRNY1



20251218 11:10:17.599000 -0500

1

126.77

XNYS

00068628097TRNY1



20251218 11:10:23.344000 -0500

90

126.77

XNYS

00068628106TRNY1



20251218 11:11:05.732000 -0500

70

126.91

XNYS

00068628163TRNY1



20251218 11:11:52.162000 -0500

95

126.89

XNYS

00068628204TRNY1



20251218 11:11:52.162000 -0500

5

126.89

XNYS

00068628205TRNY1



20251218 11:12:47.181000 -0500

70

126.88

XNYS

00068628337TRNY1



20251218 11:13:30.720000 -0500

69

126.88

XNYS

00068628408TRNY1



20251218 11:13:30.720000 -0500

1

126.88

XNYS

00068628409TRNY1



20251218 11:13:54.908000 -0500

70

126.89

XNYS

00068628479TRNY1



20251218 11:14:50.529000 -0500

90

126.81

XNYS

00068628607TRNY1



20251218 11:15:22.409000 -0500

70

126.72

XNYS

00068628664TRNY1



20251218 11:15:22.409000 -0500

1

126.72

XNYS

00068628665TRNY1



20251218 11:16:01.961000 -0500

48

126.72

XNYS

00068628724TRNY1



20251218 11:16:01.961000 -0500

40

126.72

XNYS

00068628725TRNY1



20251218 11:16:01.961000 -0500

12

126.72

XNYS

00068628726TRNY1



20251218 11:17:55.550000 -0500

100

126.8

XNYS

00068628907TRNY1



20251218 11:18:21.732000 -0500

80

126.87

XNYS

00068628943TRNY1



20251218 11:18:55.766000 -0500

80

126.79

XNYS

00068628999TRNY1



20251218 11:19:51.458000 -0500

100

126.77

XNYS

00068629094TRNY1



20251218 11:20:54.303000 -0500

90

126.79

XNYS

00068629303TRNY1



20251218 11:21:23.577000 -0500

100

126.73

XNYS

00068629344TRNY1



20251218 11:22:52.139000 -0500

100

126.86

XNYS

00068629462TRNY1



20251218 11:23:07.855000 -0500

1

126.85

XNYS

00068629490TRNY1



20251218 11:23:07.856000 -0500

10

126.85

XNYS

00068629491TRNY1



20251218 11:23:34.644000 -0500

100

126.92

XNYS

00068629520TRNY1



20251218 11:24:36.196000 -0500

80

126.95

XNYS

00068629605TRNY1



20251218 11:25:26.180000 -0500

100

126.93

XNYS

00068629671TRNY1



20251218 11:25:59.603000 -0500

80

126.94

XNYS

00068629731TRNY1



20251218 11:26:48.600000 -0500

80

126.95

XNYS

00068629816TRNY1



20251218 11:27:21.422000 -0500

70

126.91

XNYS

00068629890TRNY1



20251218 11:28:22.158000 -0500

80

126.81

XNYS

00068630074TRNY1



20251218 11:29:03.107000 -0500

90

126.77

XNYS

00068630142TRNY1



20251218 11:29:47.164000 -0500

90

126.79

XNYS

00068630216TRNY1



20251218 11:30:42.160000 -0500

90

126.85

XNYS

00068630445TRNY1



20251218 11:31:28.918000 -0500

80

126.79

XNYS

00068630483TRNY1



20251218 11:32:16.528000 -0500

100

126.75

XNYS

00068630545TRNY1



20251218 11:32:59.960000 -0500

13

126.79

XNYS

00068630591TRNY1



20251218 11:32:59.960000 -0500

87

126.79

XNYS

00068630592TRNY1



20251218 11:34:29.883000 -0500

100

126.84

XNYS

00068630710TRNY1



20251218 11:34:53.145000 -0500

100

126.73

XNYS

00068630763TRNY1



20251218 11:36:10.339000 -0500

90

126.85

XNYS

00068630876TRNY1



20251218 11:37:12.818000 -0500

100

127.01

XNYS

00068630970TRNY1



20251218 11:37:54.125000 -0500

100

127.03

XNYS

00068631019TRNY1



20251218 11:39:38.720000 -0500

100

127.24

XNYS

00068631162TRNY1



20251218 11:40:12.685000 -0500

70

127.19

XNYS

00068631211TRNY1



20251218 11:40:51.372000 -0500

70

127.15

XNYS

00068631325TRNY1



20251218 11:41:55.097000 -0500

100

127.13

XNYS

00068631425TRNY1



20251218 11:43:17.857000 -0500

80

127.05

XNYS

00068631549TRNY1



20251218 11:44:31.996000 -0500

40

127.1

XNYS

00068631652TRNY1



20251218 11:44:45.984000 -0500

100

127.13

XNYS

00068631667TRNY1



20251218 11:45:28.536000 -0500

70

127.03

XNYS

00068631755TRNY1



20251218 11:46:38.576000 -0500

80

127.05

XNYS

00068631841TRNY1



20251218 11:47:25.589000 -0500

70

127.11

XNYS

00068631894TRNY1



20251218 11:48:22.263000 -0500

70

127.1

XNYS

00068631951TRNY1



20251218 11:49:31.163000 -0500

70

127.07

XNYS

00068632021TRNY1



20251218 11:50:35.899000 -0500

80

127.09

XNYS

00068632065TRNY1



20251218 11:51:46.930000 -0500

90

127.07

XNYS

00068632137TRNY1



20251218 11:52:50.489000 -0500

100

127.09

XNYS

00068632202TRNY1



20251218 11:54:42.272000 -0500

100

127.04

XNYS

00068632380TRNY1



20251218 11:55:55.252000 -0500

40

126.92

XNYS

00068632440TRNY1



20251218 11:56:05.417000 -0500

100

126.91

XNYS

00068632460TRNY1



20251218 11:57:39.765000 -0500

100

126.93

XNYS

00068632754TRNY1



20251218 11:59:32.858000 -0500

100

127.05

XNYS

00068632886TRNY1



20251218 12:01:05.628000 -0500

80

126.98

XNYS

00068633058TRNY1



20251218 12:02:10.147000 -0500

90

126.97

XNYS

00068633215TRNY1



20251218 12:03:11.778000 -0500

27

126.97

XNYS

00068633314TRNY1



20251218 12:03:11.778000 -0500

63

126.97

XNYS

00068633315TRNY1



20251218 12:04:36.131000 -0500

70

126.92

XNYS

00068634036TRNY1



20251218 12:05:57.321000 -0500

100

126.75

XNYS

00068634190TRNY1



20251218 12:07:04.223000 -0500

70

126.68

XNYS

00068634323TRNY1



20251218 12:07:48.899000 -0500

100

126.63

XNYS

00068634379TRNY1



20251218 12:09:42.366000 -0500

80

126.46

XNYS

00068634736TRNY1



20251218 12:10:26.218000 -0500

100

126.5

XNYS

00068634823TRNY1



20251218 12:12:19.009000 -0500

70

126.34

XNYS

00068635152TRNY1



20251218 12:13:35.547000 -0500

70

126.38

XNYS

00068635360TRNY1



20251218 12:14:27.429000 -0500

80

126.26

XNYS

00068635493TRNY1



20251218 12:16:06.975000 -0500

90

126.3

XNYS

00068635646TRNY1



20251218 12:17:19.034000 -0500

100

126.18

XNYS

00068635736TRNY1



20251218 12:18:43.008000 -0500

70

126.19

XNYS

00068635864TRNY1



20251218 12:20:13.596000 -0500

80

126.31

XNYS

00068636010TRNY1



20251218 12:21:53.196000 -0500

90

126.41

XNYS

00068636150TRNY1



20251218 12:22:56.357000 -0500

80

126.42

XNYS

00068636227TRNY1



20251218 12:24:03.861000 -0500

90

126.3

XNYS

00068636380TRNY1



20251218 12:25:23.737000 -0500

40

126.18

XNYS

00068636509TRNY1



20251218 12:25:23.737000 -0500

50

126.18

XNYS

00068636510TRNY1



20251218 12:26:46.682000 -0500

100

126.16

XNYS

00068636593TRNY1



20251218 12:28:14.395000 -0500

100

126.43

XNYS

00068636688TRNY1



20251218 12:29:15.503000 -0500

70

126.29

XNYS

00068636765TRNY1



20251218 12:30:48.694000 -0500

100

126.31

XNYS

00068636890TRNY1



20251218 12:31:37.821000 -0500

70

126.18

XNYS

00068636948TRNY1



20251218 12:32:50.999000 -0500

80

126.14

XNYS

00068637021TRNY1



20251218 12:34:06.775000 -0500

70

126.28

XNYS

00068637089TRNY1



20251218 12:35:40.452000 -0500

100

126.36

XNYS

00068637212TRNY1



20251218 12:36:20.602000 -0500

70

126.29

XNYS

00068637261TRNY1



20251218 12:37:38.641000 -0500

100

126.29

XNYS

00068637397TRNY1



20251218 12:40:02.188000 -0500

100

126.51

XNYS

00068637675TRNY1



20251218 12:41:43.736000 -0500

67

126.64

XNYS

00068637760TRNY1



20251218 12:41:43.736000 -0500

33

126.64

XNYS

00068637761TRNY1



20251218 12:42:52.351000 -0500

70

126.64

XNYS

00068637860TRNY1



20251218 12:44:12.159000 -0500

47

126.79

XNYS

00068637944TRNY1



20251218 12:44:12.159000 -0500

53

126.79

XNYS

00068637945TRNY1



20251218 12:45:55.509000 -0500

70

126.75

XNYS

00068638069TRNY1



20251218 12:47:25.912000 -0500

80

126.73

XNYS

00068638220TRNY1



20251218 12:48:51.868000 -0500

70

126.59

XNYS

00068638344TRNY1



20251218 12:50:44.683000 -0500

90

126.53

XNYS

00068638467TRNY1



20251218 12:51:56.783000 -0500

80

126.47

XNYS

00068638571TRNY1



20251218 12:53:27.051000 -0500

100

126.55

XNYS

00068638671TRNY1



20251218 12:55:07.534000 -0500

70

126.52

XNYS

00068638789TRNY1



20251218 12:56:22.817000 -0500

100

126.49

XNYS

00068638890TRNY1



20251218 12:58:37.514000 -0500

85

126.56

XNYS

00068639038TRNY1



20251218 12:58:37.514000 -0500

6

126.56

XNYS

00068639039TRNY1



20251218 12:58:37.514000 -0500

1

126.56

XNYS

00068639040TRNY1



20251218 12:58:37.514000 -0500

8

126.56

XNYS

00068639041TRNY1



20251218 13:00:13.907000 -0500

80

126.66

XNYS

00068639212TRNY1



20251218 13:01:39.196000 -0500

90

126.63

XNYS

00068639320TRNY1



20251218 13:02:59.131000 -0500

80

126.56

XNYS

00068639484TRNY1



20251218 13:03:56.516000 -0500

100

126.57

XNYS

00068639588TRNY1



20251218 13:05:58.063000 -0500

100

126.61

XNYS

00068639743TRNY1



20251218 13:07:45.204000 -0500

100

126.64

XNYS

00068639847TRNY1



20251218 13:10:01.537000 -0500

54

126.71

XNYS

00068640005TRNY1



20251218 13:10:01.537000 -0500

1

126.71

XNYS

00068640006TRNY1



20251218 13:10:01.537000 -0500

15

126.71

XNYS

00068640007TRNY1



20251218 13:11:13.092000 -0500

70

126.74

XNYS

00068640176TRNY1



20251218 13:12:33.429000 -0500

43

126.82

XNYS

00068640262TRNY1



20251218 13:12:33.429000 -0500

57

126.82

XNYS

00068640263TRNY1



20251218 13:14:30.741000 -0500

100

126.72

XNYS

00068640369TRNY1



20251218 13:16:40.268000 -0500

57

126.69

XNYS

00068640502TRNY1



20251218 13:16:40.268000 -0500

33

126.69

XNYS

00068640503TRNY1



20251218 13:19:05.633000 -0500

100

126.7

XNYS

00068640657TRNY1



20251218 13:21:10.505000 -0500

100

126.76

XNYS

00068640875TRNY1



20251218 13:22:17.656000 -0500

90

126.73

XNYS

00068640968TRNY1



20251218 13:24:50.747000 -0500

100

126.76

XNYS

00068641125TRNY1



20251218 13:25:58.787000 -0500

90

126.72

XNYS

00068641225TRNY1



20251218 13:27:40.223000 -0500

80

126.76

XNYS

00068641324TRNY1



20251218 13:29:08.865000 -0500

80

126.75

XNYS

00068641451TRNY1



20251218 13:30:16.268000 -0500

100

126.72

XNYS

00068641563TRNY1



20251218 13:32:37.919000 -0500

100

126.83

XNYS

00068641786TRNY1



20251218 13:34:16.845000 -0500

90

126.82

XNYS

00068641920TRNY1



20251218 13:36:42.531000 -0500

100

126.96

XNYS

00068642103TRNY1



20251218 13:37:47.700000 -0500

100

126.95

XNYS

00068642167TRNY1



20251218 13:38:50.968000 -0500

100

126.96

XNYS

00068642244TRNY1



20251218 13:40:19.188000 -0500

100

126.93

XNYS

00068642340TRNY1



20251218 13:42:15.703000 -0500

100

126.93

XNYS

00068642453TRNY1



20251218 13:43:49.970000 -0500

80

126.9

XNYS

00068642609TRNY1



20251218 13:45:17.868000 -0500

40

126.83

XNYS

00068642732TRNY1



20251218 13:45:17.868000 -0500

1

126.83

XNYS

00068642733TRNY1



20251218 13:46:13.883000 -0500

90

126.83

XNYS

00068642794TRNY1



20251218 13:47:35.847000 -0500

100

126.77

XNYS

00068642875TRNY1



20251218 13:50:08.037000 -0500

45

126.83

XNYS

00068643004TRNY1



20251218 13:50:08.037000 -0500

55

126.83

XNYS

00068643005TRNY1



20251218 13:50:57.243000 -0500

70

126.89

XNYS

00068643040TRNY1



20251218 13:51:42.637000 -0500

13

126.89

XNYS

00068643093TRNY1



20251218 13:52:04.758000 -0500

100

126.91

XNYS

00068643118TRNY1



20251218 13:53:25.235000 -0500

52

126.78

XNYS

00068643210TRNY1



20251218 13:53:25.235000 -0500

1

126.78

XNYS

00068643211TRNY1



20251218 13:53:25.235000 -0500

47

126.78

XNYS

00068643212TRNY1



20251218 13:55:52.917000 -0500

100

126.78

XNYS

00068643349TRNY1



20251218 13:58:12.174000 -0500

80

126.82

XNYS

00068643484TRNY1



20251218 13:58:12.174000 -0500

20

126.82

XNYS

00068643485TRNY1



20251218 13:58:45.474000 -0500

80

126.8

XNYS

00068643521TRNY1



20251218 14:00:34.675000 -0500

1

126.72

XNYS

00068643687TRNY1



20251218 14:00:34.675000 -0500

68

126.72

XNYS

00068643688TRNY1



20251218 14:00:34.675000 -0500

1

126.72

XNYS

00068643689TRNY1



20251218 14:01:23.511000 -0500

90

126.83

XNYS

00068643748TRNY1



20251218 14:03:04.457000 -0500

100

126.75

XNYS

00068643850TRNY1



20251218 14:04:51.717000 -0500

58

126.69

XNYS

00068643988TRNY1



20251218 14:04:51.717000 -0500

1

126.69

XNYS

00068643989TRNY1



20251218 14:05:29.929000 -0500

70

126.67

XNYS

00068644033TRNY1



20251218 14:06:22.179000 -0500

70

126.71

XNYS

00068644120TRNY1



20251218 14:07:44.019000 -0500

100

126.73

XNYS

00068644214TRNY1



20251218 14:09:02.185000 -0500

5

126.71

XNYS

00068644289TRNY1



20251218 14:09:02.185000 -0500

75

126.71

XNYS

00068644290TRNY1



20251218 14:10:10.381000 -0500

70

126.75

XNYS

00068644341TRNY1



20251218 14:11:18.532000 -0500

100

126.84

XNYS

00068644404TRNY1



20251218 14:12:59.931000 -0500

100

126.79

XNYS

00068644516TRNY1



20251218 14:15:04.188000 -0500

80

126.65

XNYS

00068644668TRNY1



20251218 14:15:58.028000 -0500

100

126.58

XNYS

00068644783TRNY1



20251218 14:18:50.338000 -0500

90

126.62

XNYS

00068644948TRNY1



20251218 14:19:30.788000 -0500

22

126.57

XNYS

00068644984TRNY1



20251218 14:19:30.788000 -0500

58

126.57

XNYS

00068644985TRNY1



20251218 14:21:15.678000 -0500

14

126.68

XNYS

00068645135TRNY1



20251218 14:21:28.159000 -0500

37

126.66

XNYS

00068645151TRNY1



20251218 14:21:31.702000 -0500

100

126.66

XNYS

00068645155TRNY1



20251218 14:23:23.240000 -0500

100

126.67

XNYS

00068645251TRNY1



20251218 14:25:26.289000 -0500

100

126.69

XNYS

00068645395TRNY1



20251218 14:26:25.577000 -0500

100

126.68

XNYS

00068645449TRNY1



20251218 14:28:17.144000 -0500

70

126.8

XNYS

00068645584TRNY1



20251218 14:29:44.074000 -0500

90

126.81

XNYS

00068645689TRNY1



20251218 14:30:54.042000 -0500

89

126.88

XNYS

00068645748TRNY1



20251218 14:30:54.042000 -0500

1

126.88

XNYS

00068645749TRNY1



20251218 14:30:54.042000 -0500

10

126.88

XNYS

00068645750TRNY1



20251218 14:32:52.174000 -0500

80

126.86

XNYS

00068645833TRNY1



20251218 14:34:01.308000 -0500

80

126.81

XNYS

00068645942TRNY1



20251218 14:35:17.416000 -0500

80

126.69

XNYS

00068646017TRNY1



20251218 14:36:18.717000 -0500

54

126.66

XNYS

00068646081TRNY1



20251218 14:36:18.718000 -0500

1

126.66

XNYS

00068646082TRNY1



20251218 14:36:18.718000 -0500

15

126.66

XNYS

00068646083TRNY1



20251218 14:37:39.907000 -0500

70

126.67

XNYS

00068646153TRNY1



20251218 14:38:42.191000 -0500

100

126.74

XNYS

00068646216TRNY1



20251218 14:40:36.736000 -0500

84

126.72

XNYS

00068646350TRNY1



20251218 14:40:36.736000 -0500

16

126.72

XNYS

00068646351TRNY1



20251218 14:42:20.134000 -0500

80

126.87

XNYS

00068646450TRNY1



20251218 14:43:12.536000 -0500

70

126.8

XNYS

00068646511TRNY1



20251218 14:44:09.413000 -0500

100

126.79

XNYS

00068646540TRNY1



20251218 14:46:23.987000 -0500

90

126.75

XNYS

00068646661TRNY1



20251218 14:47:38.096000 -0500

90

126.72

XNYS

00068646751TRNY1



20251218 14:48:56.937000 -0500

80

126.66

XNYS

00068646804TRNY1



20251218 14:50:16.151000 -0500

70

126.68

XNYS

00068646854TRNY1



20251218 14:50:56.679000 -0500

100

126.68

XNYS

00068646891TRNY1



20251218 14:52:36.158000 -0500

100

126.51

XNYS

00068646998TRNY1



20251218 14:54:09.508000 -0500

80

126.47

XNYS

00068647068TRNY1



20251218 14:55:48.476000 -0500

100

126.5

XNYS

00068647128TRNY1



20251218 14:56:20.754000 -0500

100

126.44

XNYS

00068647186TRNY1



20251218 14:58:27.666000 -0500

90

126.3

XNYS

00068647361TRNY1



20251218 14:59:21.114000 -0500

90

126.32

XNYS

00068647403TRNY1



20251218 15:00:05.573000 -0500

27

126.18

XNYS

00068647456TRNY1



20251218 15:00:05.573000 -0500

73

126.18

XNYS

00068647457TRNY1



20251218 15:02:07.202000 -0500

100

126.48

XNYS

00068647588TRNY1



20251218 15:03:54.738000 -0500

100

126.65

XNYS

00068647695TRNY1



20251218 15:04:39.523000 -0500

90

126.67

XNYS

00068647728TRNY1



20251218 15:05:31.214000 -0500

90

126.74

XNYS

00068647819TRNY1



20251218 15:06:42.324000 -0500

100

126.79

XNYS

00068647883TRNY1



20251218 15:07:59.086000 -0500

90

126.75

XNYS

00068648030TRNY1



20251218 15:09:09.238000 -0500

70

126.73

XNYS

00068648086TRNY1



20251218 15:09:52.565000 -0500

100

126.71

XNYS

00068648177TRNY1



20251218 15:11:53.043000 -0500

100

126.81

XNYS

00068648314TRNY1



20251218 15:12:28.138000 -0500

80

126.85

XNYS

00068648345TRNY1



20251218 15:13:36.597000 -0500

90

126.93

XNYS

00068648412TRNY1



20251218 15:14:23.594000 -0500

100

126.93

XNYS

00068648469TRNY1



20251218 15:15:57.402000 -0500

100

126.95

XNYS

00068648580TRNY1



20251218 15:16:19.971000 -0500

82

126.9

XNYS

00068648630TRNY1



20251218 15:16:19.971000 -0500

18

126.9

XNYS

00068648631TRNY1



20251218 15:17:37.607000 -0500

100

126.78

XNYS

00068648786TRNY1



20251218 15:20:09.369000 -0500

200

126.97

XNYS

00068648962TRNY1



20251218 15:21:10.549000 -0500

83

126.9

XNYS

00068649051TRNY1



20251218 15:21:10.549000 -0500

7

126.9

XNYS

00068649052TRNY1



20251218 15:22:02.128000 -0500

71

126.97

XNYS

00068649122TRNY1



20251218 15:22:02.128000 -0500

29

126.97

XNYS

00068649123TRNY1



20251218 15:22:51.127000 -0500

31

126.92

XNYS

00068649244TRNY1



20251218 15:22:51.127000 -0500

69

126.92

XNYS

00068649245TRNY1



20251218 15:24:02.385000 -0500

70

126.99

XNYS

00068649462TRNY1



20251218 15:24:53.702000 -0500

38

127.03

XNYS

00068649512TRNY1



20251218 15:25:24.017000 -0500

90

127.04

XNYS

00068649587TRNY1



20251218 15:25:51.316000 -0500

13

126.97

XNYS

00068649604TRNY1



20251218 15:25:51.316000 -0500

57

126.97

XNYS

00068649605TRNY1



20251218 15:27:25.156000 -0500

100

126.99

XNYS

00068649684TRNY1



20251218 15:27:33.620000 -0500

80

126.99

XNYS

00068649690TRNY1



20251218 15:28:13.670000 -0500

100

127.02

XNYS

00068649739TRNY1



20251218 15:28:59.581000 -0500

100

127.02

XNYS

00068649773TRNY1



20251218 15:30:03.034000 -0500

100

127.03

XNYS

00068649895TRNY1



20251218 15:31:37.868000 -0500

100

127.03

XNYS

00068650069TRNY1



20251218 15:31:43.602000 -0500

1

127.03

XNYS

00068650078TRNY1



20251218 15:31:46.846000 -0500

3

127.03

XNYS

00068650083TRNY1



20251218 15:31:48.103000 -0500

1

127.03

XNYS

00068650088TRNY1



20251218 15:31:53.569000 -0500

6

127.03

XNYS

00068650094TRNY1



20251218 15:31:53.570000 -0500

100

127.03

XNYS

00068650095TRNY1



20251218 15:32:53.490000 -0500

70

127.03

XNYS

00068650208TRNY1



20251218 15:33:42.881000 -0500

100

127.05

XNYS

00068650274TRNY1



20251218 15:34:13.780000 -0500

100

127.03

XNYS

00068650311TRNY1



20251218 15:35:05.360000 -0500

100

127.04

XNYS

00068650395TRNY1



20251218 15:35:59.239000 -0500

20

126.97

XNYS

00068650487TRNY1



20251218 15:35:59.239000 -0500

50

126.97

XNYS

00068650488TRNY1



20251218 15:37:00.262000 -0500

22

127.03

XNYS

00068650631TRNY1



20251218 15:37:00.262000 -0500

692

127.03

XNYS

00068650632TRNY1



20251218 15:37:00.262000 -0500

249

127.03

XNYS

00068650633TRNY1



20251218 15:45:13.881000 -0500

100

127.22

XNYS

00068652043TRNY1



20251218 15:45:16.077000 -0500

100

127.22

XNYS

00068652044TRNY1



 

View source version on businesswire.com: https://www.businesswire.com/news/home/20251219241154/en/