22 Dec 2025 | 10:00
Transaction in Own Shares
22nd December 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 19th 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
31,000
$127.3702
$127.91
$126.54
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 669,121,102 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,043,540 of its ordinary shares in treasury, which represents 5.380% 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 19th 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:
19th December 2025
Aggregated Information
Trading venue
Currency
Volume Weighted Average Price
Aggregated volume
See attached schedule
USD
$127.3702
31,000
Time Traded
Share Amount
Price per Share
Exchange
Trade ID
20251219 09:31:32.763000 -0500
100
127.06
XNYS
00068655682TRNY1
20251219 09:31:32.763000 -0500
30
127.05
XNYS
00068655683TRNY1
20251219 09:31:32.763000 -0500
50
127.05
XNYS
00068655684TRNY1
20251219 09:32:17.235000 -0500
100
126.84
XNYS
00068655718TRNY1
20251219 09:32:43.781000 -0500
60
126.83
XNYS
00068655740TRNY1
20251219 09:32:43.781000 -0500
1
126.83
XNYS
00068655741TRNY1
20251219 09:32:43.781000 -0500
39
126.83
XNYS
00068655742TRNY1
20251219 09:33:00.414000 -0500
100
126.8
XNYS
00068655764TRNY1
20251219 09:33:34.466000 -0500
45
126.54
XNYS
00068655787TRNY1
20251219 09:33:34.466000 -0500
55
126.54
XNYS
00068655788TRNY1
20251219 09:35:04.147000 -0500
200
126.55
XNYS
00068655849TRNY1
20251219 09:35:41.000000 -0500
100
126.88
XNYS
00068655878TRNY1
20251219 09:36:34.073000 -0500
100
126.97
XNYS
00068655940TRNY1
20251219 09:37:08.582000 -0500
100
126.89
XNYS
00068655960TRNY1
20251219 09:38:48.932000 -0500
200
127.37
XNYS
00068656005TRNY1
20251219 09:39:01.854000 -0500
1
127.38
XNYS
00068656011TRNY1
20251219 09:39:01.854000 -0500
89
127.38
XNYS
00068656012TRNY1
20251219 09:39:57.259000 -0500
100
127.49
XNYS
00068656058TRNY1
20251219 09:40:16.999000 -0500
90
127.37
XNYS
00068656080TRNY1
20251219 09:40:57.019000 -0500
100
127.23
XNYS
00068656093TRNY1
20251219 09:41:30.516000 -0500
100
127.12
XNYS
00068656104TRNY1
20251219 09:42:50.648000 -0500
90
127.23
XNYS
00068656226TRNY1
20251219 09:42:50.648000 -0500
9
127.23
XNYS
00068656227TRNY1
20251219 09:42:50.648000 -0500
1
127.23
XNYS
00068656228TRNY1
20251219 09:43:16.221000 -0500
70
127.27
XNYS
00068656242TRNY1
20251219 09:43:43.799000 -0500
80
127.3
XNYS
00068656262TRNY1
20251219 09:44:22.241000 -0500
22
127.4
XNYS
00068656279TRNY1
20251219 09:45:01.576000 -0500
100
127.49
XNYS
00068656302TRNY1
20251219 09:45:19.026000 -0500
90
127.56
XNYS
00068656310TRNY1
20251219 09:45:41.968000 -0500
100
127.53
XNYS
00068656325TRNY1
20251219 09:46:30.758000 -0500
100
127.27
XNYS
00068656342TRNY1
20251219 09:47:51.859000 -0500
1
127.12
XNYS
00068656380TRNY1
20251219 09:48:00.143000 -0500
100
127.12
XNYS
00068656398TRNY1
20251219 09:48:17.616000 -0500
70
127.05
XNYS
00068656413TRNY1
20251219 09:48:43.855000 -0500
100
127.13
XNYS
00068656442TRNY1
20251219 09:49:31.494000 -0500
100
127.03
XNYS
00068656527TRNY1
20251219 09:50:56.128000 -0500
100
127.16
XNYS
00068656565TRNY1
20251219 09:51:35.608000 -0500
100
127.38
XNYS
00068656583TRNY1
20251219 09:52:10.390000 -0500
60
127.31
XNYS
00068656602TRNY1
20251219 09:52:10.390000 -0500
10
127.31
XNYS
00068656603TRNY1
20251219 09:52:55.953000 -0500
100
127.35
XNYS
00068656643TRNY1
20251219 09:53:34.442000 -0500
70
127.23
XNYS
00068656655TRNY1
20251219 09:54:34.059000 -0500
1
127.13
XNYS
00068656699TRNY1
20251219 09:54:34.059000 -0500
99
127.13
XNYS
00068656700TRNY1
20251219 09:55:32.658000 -0500
90
127.22
XNYS
00068656738TRNY1
20251219 09:56:25.023000 -0500
100
127.29
XNYS
00068656772TRNY1
20251219 09:57:08.347000 -0500
42
127.28
XNYS
00068656796TRNY1
20251219 09:57:08.347000 -0500
1
127.28
XNYS
00068656797TRNY1
20251219 09:57:08.347000 -0500
47
127.28
XNYS
00068656798TRNY1
20251219 09:57:48.213000 -0500
100
127.22
XNYS
00068656816TRNY1
20251219 09:59:03.170000 -0500
100
127.31
XNYS
00068656863TRNY1
20251219 09:59:15.874000 -0500
100
127.34
XNYS
00068656866TRNY1
20251219 10:00:35.369000 -0500
100
127.51
XNYS
00068656905TRNY1
20251219 10:01:12.603000 -0500
80
127.49
XNYS
00068656924TRNY1
20251219 10:02:08.707000 -0500
90
127.35
XNYS
00068656960TRNY1
20251219 10:02:53.348000 -0500
90
127.31
XNYS
00068656990TRNY1
20251219 10:03:31.730000 -0500
90
127.29
XNYS
00068657007TRNY1
20251219 10:04:24.400000 -0500
90
127.4
XNYS
00068657028TRNY1
20251219 10:05:30.637000 -0500
100
127.33
XNYS
00068657064TRNY1
20251219 10:05:46.998000 -0500
99
127.3
XNYS
00068657083TRNY1
20251219 10:05:46.998000 -0500
1
127.3
XNYS
00068657084TRNY1
20251219 10:07:01.504000 -0500
100
127.15
XNYS
00068657128TRNY1
20251219 10:07:57.417000 -0500
100
127.11
XNYS
00068657146TRNY1
20251219 10:08:29.155000 -0500
1
127.05
XNYS
00068657168TRNY1
20251219 10:08:31.387000 -0500
70
127.05
XNYS
00068657169TRNY1
20251219 10:09:38.653000 -0500
100
127.2
XNYS
00068657203TRNY1
20251219 10:10:25.681000 -0500
70
127.12
XNYS
00068657225TRNY1
20251219 10:10:25.681000 -0500
30
127.12
XNYS
00068657226TRNY1
20251219 10:10:40.916000 -0500
99
127.07
XNYS
00068657237TRNY1
20251219 10:10:40.916000 -0500
1
127.07
XNYS
00068657238TRNY1
20251219 10:11:48.600000 -0500
90
127.21
XNYS
00068657268TRNY1
20251219 10:12:43.985000 -0500
100
127.05
XNYS
00068657322TRNY1
20251219 10:13:09.002000 -0500
100
127.02
XNYS
00068657348TRNY1
20251219 10:14:06.855000 -0500
100
127.06
XNYS
00068657412TRNY1
20251219 10:14:52.369000 -0500
100
127.28
XNYS
00068657452TRNY1
20251219 10:16:30.102000 -0500
100
127.36
XNYS
00068657531TRNY1
20251219 10:17:18.229000 -0500
56
127.4
XNYS
00068657597TRNY1
20251219 10:17:18.229000 -0500
44
127.4
XNYS
00068657598TRNY1
20251219 10:17:46.883000 -0500
80
127.36
XNYS
00068657632TRNY1
20251219 10:18:41.637000 -0500
100
127.24
XNYS
00068657711TRNY1
20251219 10:19:25.812000 -0500
80
127.27
XNYS
00068657752TRNY1
20251219 10:19:25.812000 -0500
1
127.27
XNYS
00068657753TRNY1
20251219 10:19:25.812000 -0500
19
127.27
XNYS
00068657754TRNY1
20251219 10:20:25.115000 -0500
100
127.37
XNYS
00068657808TRNY1
20251219 10:21:19.695000 -0500
70
127.4
XNYS
00068657879TRNY1
20251219 10:22:21.725000 -0500
80
127.23
XNYS
00068657950TRNY1
20251219 10:22:38.054000 -0500
100
127.17
XNYS
00068657954TRNY1
20251219 10:24:25.541000 -0500
100
127.38
XNYS
00068658057TRNY1
20251219 10:24:44.558000 -0500
70
127.34
XNYS
00068658084TRNY1
20251219 10:25:36.979000 -0500
70
127.3
XNYS
00068658170TRNY1
20251219 10:26:38.508000 -0500
90
127.08
XNYS
00068658206TRNY1
20251219 10:27:21.800000 -0500
90
127.21
XNYS
00068658255TRNY1
20251219 10:28:11.268000 -0500
100
127.23
XNYS
00068658311TRNY1
20251219 10:28:43.318000 -0500
100
127.26
XNYS
00068658346TRNY1
20251219 10:29:50.211000 -0500
100
127.2
XNYS
00068658412TRNY1
20251219 10:31:17.369000 -0500
100
127.25
XNYS
00068658531TRNY1
20251219 10:32:23.980000 -0500
90
127.33
XNYS
00068658604TRNY1
20251219 10:33:08.418000 -0500
53
127.35
XNYS
00068658668TRNY1
20251219 10:33:08.418000 -0500
47
127.35
XNYS
00068658669TRNY1
20251219 10:34:13.881000 -0500
100
127.36
XNYS
00068658739TRNY1
20251219 10:34:43.659000 -0500
100
127.23
XNYS
00068658758TRNY1
20251219 10:35:50.501000 -0500
29
127.29
XNYS
00068658822TRNY1
20251219 10:35:50.501000 -0500
71
127.29
XNYS
00068658823TRNY1
20251219 10:37:14.702000 -0500
90
127.11
XNYS
00068658887TRNY1
20251219 10:38:17.525000 -0500
100
127.29
XNYS
00068658956TRNY1
20251219 10:39:11.293000 -0500
100
127.29
XNYS
00068659007TRNY1
20251219 10:40:09.159000 -0500
70
127.28
XNYS
00068659058TRNY1
20251219 10:40:50.126000 -0500
90
127.25
XNYS
00068659102TRNY1
20251219 10:42:24.938000 -0500
100
127.32
XNYS
00068659197TRNY1
20251219 10:42:59.604000 -0500
98
127.44
XNYS
00068659227TRNY1
20251219 10:42:59.604000 -0500
1
127.44
XNYS
00068659228TRNY1
20251219 10:42:59.604000 -0500
1
127.44
XNYS
00068659229TRNY1
20251219 10:43:48.152000 -0500
80
127.36
XNYS
00068659285TRNY1
20251219 10:44:48.208000 -0500
100
127.25
XNYS
00068659382TRNY1
20251219 10:45:23.786000 -0500
100
127.26
XNYS
00068659447TRNY1
20251219 10:46:21.823000 -0500
100
127.19
XNYS
00068659510TRNY1
20251219 10:47:25.231000 -0500
100
127.05
XNYS
00068659629TRNY1
20251219 10:48:49.773000 -0500
80
127.03
XNYS
00068659773TRNY1
20251219 10:49:17.210000 -0500
80
127.12
XNYS
00068659830TRNY1
20251219 10:50:44.669000 -0500
100
127.03
XNYS
00068659962TRNY1
20251219 10:51:26.269000 -0500
80
127.02
XNYS
00068660020TRNY1
20251219 10:51:58.448000 -0500
70
126.99
XNYS
00068660044TRNY1
20251219 10:52:35.827000 -0500
70
127.05
XNYS
00068660085TRNY1
20251219 10:53:30.895000 -0500
90
127
XNYS
00068660134TRNY1
20251219 10:54:37.053000 -0500
39
127.17
XNYS
00068660272TRNY1
20251219 10:54:37.053000 -0500
61
127.17
XNYS
00068660273TRNY1
20251219 10:55:22.148000 -0500
90
127.17
XNYS
00068660343TRNY1
20251219 10:56:11.701000 -0500
70
127.18
XNYS
00068660436TRNY1
20251219 10:57:16.118000 -0500
100
127.14
XNYS
00068660492TRNY1
20251219 10:58:09.550000 -0500
90
127.12
XNYS
00068660552TRNY1
20251219 10:58:44.054000 -0500
80
127.08
XNYS
00068660599TRNY1
20251219 10:59:40.096000 -0500
80
127.15
XNYS
00068660681TRNY1
20251219 11:00:09.733000 -0500
70
127.13
XNYS
00068660725TRNY1
20251219 11:01:03.464000 -0500
90
127.11
XNYS
00068660783TRNY1
20251219 11:01:59.293000 -0500
80
127.13
XNYS
00068660835TRNY1
20251219 11:02:45.645000 -0500
70
127.17
XNYS
00068660878TRNY1
20251219 11:03:40.036000 -0500
100
127.23
XNYS
00068660915TRNY1
20251219 11:04:50.340000 -0500
100
127.25
XNYS
00068661127TRNY1
20251219 11:05:36.157000 -0500
80
127.23
XNYS
00068661166TRNY1
20251219 11:06:40.411000 -0500
100
127.28
XNYS
00068661221TRNY1
20251219 11:07:43.414000 -0500
84
127.21
XNYS
00068661333TRNY1
20251219 11:08:18.250000 -0500
70
127.23
XNYS
00068661375TRNY1
20251219 11:08:59.813000 -0500
70
127.16
XNYS
00068661429TRNY1
20251219 11:09:52.953000 -0500
90
127.09
XNYS
00068661580TRNY1
20251219 11:11:13.620000 -0500
98
126.99
XNYS
00068661675TRNY1
20251219 11:11:13.620000 -0500
2
126.99
XNYS
00068661676TRNY1
20251219 11:11:57.910000 -0500
90
126.99
XNYS
00068661726TRNY1
20251219 11:12:41.307000 -0500
90
127.08
XNYS
00068661811TRNY1
20251219 11:13:23.794000 -0500
90
127.02
XNYS
00068661876TRNY1
20251219 11:14:39.433000 -0500
100
127.2
XNYS
00068661976TRNY1
20251219 11:15:11.933000 -0500
90
127.15
XNYS
00068662009TRNY1
20251219 11:15:57.074000 -0500
80
127.19
XNYS
00068662060TRNY1
20251219 11:16:53.212000 -0500
50
127.28
XNYS
00068662137TRNY1
20251219 11:16:53.212000 -0500
1
127.28
XNYS
00068662138TRNY1
20251219 11:16:53.212000 -0500
49
127.28
XNYS
00068662139TRNY1
20251219 11:17:39.235000 -0500
100
127.26
XNYS
00068662203TRNY1
20251219 11:18:28.032000 -0500
100
127.15
XNYS
00068662235TRNY1
20251219 11:19:31.191000 -0500
70
127.19
XNYS
00068662275TRNY1
20251219 11:20:23.288000 -0500
80
127.19
XNYS
00068662309TRNY1
20251219 11:21:14.739000 -0500
100
127.25
XNYS
00068662429TRNY1
20251219 11:21:59.393000 -0500
80
127.3
XNYS
00068662459TRNY1
20251219 11:22:55.268000 -0500
100
127.28
XNYS
00068662524TRNY1
20251219 11:23:36.880000 -0500
6
127.41
XNYS
00068662582TRNY1
20251219 11:23:36.880000 -0500
94
127.41
XNYS
00068662583TRNY1
20251219 11:24:38.383000 -0500
80
127.3
XNYS
00068662639TRNY1
20251219 11:25:20.733000 -0500
100
127.36
XNYS
00068662659TRNY1
20251219 11:26:08.565000 -0500
69
127.3
XNYS
00068662704TRNY1
20251219 11:26:08.565000 -0500
1
127.3
XNYS
00068662705TRNY1
20251219 11:26:52.820000 -0500
21
127.3
XNYS
00068662760TRNY1
20251219 11:26:52.820000 -0500
59
127.3
XNYS
00068662761TRNY1
20251219 11:27:48.742000 -0500
80
127.46
XNYS
00068662800TRNY1
20251219 11:28:22.211000 -0500
80
127.41
XNYS
00068662836TRNY1
20251219 11:28:55.860000 -0500
100
127.42
XNYS
00068662859TRNY1
20251219 11:29:58.668000 -0500
79
127.44
XNYS
00068662896TRNY1
20251219 11:29:58.668000 -0500
1
127.44
XNYS
00068662897TRNY1
20251219 11:31:01.385000 -0500
100
127.57
XNYS
00068662969TRNY1
20251219 11:31:56.607000 -0500
100
127.55
XNYS
00068663039TRNY1
20251219 11:32:33.336000 -0500
100
127.57
XNYS
00068663074TRNY1
20251219 11:33:47.211000 -0500
90
127.55
XNYS
00068663167TRNY1
20251219 11:34:40.026000 -0500
90
127.53
XNYS
00068663289TRNY1
20251219 11:35:29.760000 -0500
80
127.26
XNYS
00068663322TRNY1
20251219 11:36:30.848000 -0500
90
127.1
XNYS
00068663361TRNY1
20251219 11:37:31.783000 -0500
90
127.2
XNYS
00068663426TRNY1
20251219 11:38:09.848000 -0500
80
127.13
XNYS
00068663461TRNY1
20251219 11:39:45.386000 -0500
100
127.3
XNYS
00068663561TRNY1
20251219 11:39:53.346000 -0500
100
127.33
XNYS
00068663579TRNY1
20251219 11:41:11.206000 -0500
100
127.37
XNYS
00068663612TRNY1
20251219 11:42:49.315000 -0500
90
127.4
XNYS
00068663695TRNY1
20251219 11:43:50.577000 -0500
100
127.5
XNYS
00068663734TRNY1
20251219 11:44:43.344000 -0500
12
127.41
XNYS
00068663790TRNY1
20251219 11:44:57.220000 -0500
70
127.42
XNYS
00068663799TRNY1
20251219 11:45:40.684000 -0500
70
127.45
XNYS
00068663856TRNY1
20251219 11:46:38.347000 -0500
80
127.44
XNYS
00068663910TRNY1
20251219 11:47:41.246000 -0500
51
127.39
XNYS
00068663982TRNY1
20251219 11:48:39.128000 -0500
80
127.34
XNYS
00068664032TRNY1
20251219 11:49:31.566000 -0500
90
127.43
XNYS
00068664080TRNY1
20251219 11:50:58.536000 -0500
90
127.37
XNYS
00068664142TRNY1
20251219 11:52:39.770000 -0500
2
127.47
XNYS
00068664480TRNY1
20251219 11:52:43.364000 -0500
1
127.46
XNYS
00068664481TRNY1
20251219 11:52:43.364000 -0500
99
127.46
XNYS
00068664482TRNY1
20251219 11:53:09.126000 -0500
97
127.4
XNYS
00068664509TRNY1
20251219 11:53:09.126000 -0500
3
127.4
XNYS
00068664510TRNY1
20251219 11:54:51.213000 -0500
70
127.45
XNYS
00068664606TRNY1
20251219 11:55:40.342000 -0500
70
127.42
XNYS
00068664666TRNY1
20251219 11:56:34.888000 -0500
70
127.39
XNYS
00068664710TRNY1
20251219 11:58:15.515000 -0500
80
127.54
XNYS
00068664760TRNY1
20251219 11:58:51.069000 -0500
80
127.51
XNYS
00068664790TRNY1
20251219 12:00:24.604000 -0500
90
127.53
XNYS
00068664867TRNY1
20251219 12:01:26.210000 -0500
70
127.56
XNYS
00068664921TRNY1
20251219 12:02:19.837000 -0500
70
127.48
XNYS
00068664959TRNY1
20251219 12:03:56.123000 -0500
100
127.6
XNYS
00068665066TRNY1
20251219 12:05:15.073000 -0500
3
127.64
XNYS
00068665132TRNY1
20251219 12:05:15.073000 -0500
28
127.64
XNYS
00068665133TRNY1
20251219 12:05:15.073000 -0500
59
127.64
XNYS
00068665134TRNY1
20251219 12:05:54.609000 -0500
31
127.63
XNYS
00068665155TRNY1
20251219 12:06:26.854000 -0500
98
127.59
XNYS
00068665166TRNY1
20251219 12:06:26.854000 -0500
2
127.59
XNYS
00068665167TRNY1
20251219 12:08:16.774000 -0500
90
127.59
XNYS
00068665264TRNY1
20251219 12:09:20.607000 -0500
70
127.6
XNYS
00068665320TRNY1
20251219 12:10:55.221000 -0500
100
127.5
XNYS
00068665387TRNY1
20251219 12:11:56.943000 -0500
100
127.53
XNYS
00068665426TRNY1
20251219 12:13:49.776000 -0500
70
127.55
XNYS
00068665496TRNY1
20251219 12:14:59.007000 -0500
1
127.57
XNYS
00068665552TRNY1
20251219 12:14:59.007000 -0500
89
127.57
XNYS
00068665553TRNY1
20251219 12:16:09.846000 -0500
6
127.66
XNYS
00068665602TRNY1
20251219 12:16:09.846000 -0500
64
127.66
XNYS
00068665603TRNY1
20251219 12:17:33.390000 -0500
5
127.68
XNYS
00068665668TRNY1
20251219 12:17:48.781000 -0500
90
127.68
XNYS
00068665696TRNY1
20251219 12:19:00.994000 -0500
2
127.69
XNYS
00068665741TRNY1
20251219 12:19:22.374000 -0500
100
127.68
XNYS
00068665757TRNY1
20251219 12:20:25.555000 -0500
100
127.64
XNYS
00068665833TRNY1
20251219 12:22:17.032000 -0500
80
127.65
XNYS
00068665891TRNY1
20251219 12:23:32.089000 -0500
90
127.72
XNYS
00068665921TRNY1
20251219 12:24:39.705000 -0500
70
127.72
XNYS
00068665957TRNY1
20251219 12:25:44.987000 -0500
100
127.73
XNYS
00068665992TRNY1
20251219 12:27:36.764000 -0500
90
127.71
XNYS
00068666057TRNY1
20251219 12:28:10.415000 -0500
12
127.69
XNYS
00068666093TRNY1
20251219 12:28:10.415000 -0500
88
127.69
XNYS
00068666094TRNY1
20251219 12:29:48.483000 -0500
70
127.66
XNYS
00068666135TRNY1
20251219 12:30:59.179000 -0500
70
127.61
XNYS
00068666212TRNY1
20251219 12:31:52.264000 -0500
70
127.65
XNYS
00068666276TRNY1
20251219 12:32:45.515000 -0500
70
127.64
XNYS
00068666306TRNY1
20251219 12:33:48.495000 -0500
70
127.58
XNYS
00068666343TRNY1
20251219 12:35:08.695000 -0500
100
127.62
XNYS
00068666405TRNY1
20251219 12:36:50.104000 -0500
80
127.63
XNYS
00068666528TRNY1
20251219 12:39:10.655000 -0500
100
127.62
XNYS
00068666651TRNY1
20251219 12:39:58.492000 -0500
90
127.65
XNYS
00068666684TRNY1
20251219 12:41:07.377000 -0500
80
127.61
XNYS
00068666736TRNY1
20251219 12:42:23.211000 -0500
70
127.56
XNYS
00068666785TRNY1
20251219 12:43:37.747000 -0500
70
127.59
XNYS
00068666836TRNY1
20251219 12:45:13.239000 -0500
70
127.47
XNYS
00068666908TRNY1
20251219 12:46:34.669000 -0500
80
127.48
XNYS
00068666961TRNY1
20251219 12:47:49.435000 -0500
100
127.51
XNYS
00068667005TRNY1
20251219 12:50:05.236000 -0500
90
127.46
XNYS
00068667073TRNY1
20251219 12:52:02.532000 -0500
100
127.56
XNYS
00068667160TRNY1
20251219 12:53:35.685000 -0500
90
127.63
XNYS
00068667253TRNY1
20251219 12:54:36.034000 -0500
100
127.68
XNYS
00068667312TRNY1
20251219 12:56:30.577000 -0500
70
127.67
XNYS
00068667580TRNY1
20251219 12:58:24.734000 -0500
100
127.43
XNYS
00068667707TRNY1
20251219 13:00:00.060000 -0500
90
127.36
XNYS
00068667765TRNY1
20251219 13:01:56.038000 -0500
100
127.38
XNYS
00068667862TRNY1
20251219 13:03:23.362000 -0500
90
127.47
XNYS
00068667942TRNY1
20251219 13:04:29.092000 -0500
70
127.6
XNYS
00068667950TRNY1
20251219 13:05:50.921000 -0500
100
127.64
XNYS
00068667984TRNY1
20251219 13:07:33.971000 -0500
100
127.66
XNYS
00068668048TRNY1
20251219 13:09:43.008000 -0500
80
127.61
XNYS
00068668203TRNY1
20251219 13:11:10.800000 -0500
80
127.69
XNYS
00068668310TRNY1
20251219 13:13:04.459000 -0500
80
127.65
XNYS
00068668480TRNY1
20251219 13:14:27.518000 -0500
80
127.66
XNYS
00068668557TRNY1
20251219 13:14:27.518000 -0500
10
127.66
XNYS
00068668558TRNY1
20251219 13:15:37.057000 -0500
100
127.74
XNYS
00068668610TRNY1
20251219 13:18:28.786000 -0500
90
127.8
XNYS
00068668688TRNY1
20251219 13:20:16.456000 -0500
80
127.87
XNYS
00068668843TRNY1
20251219 13:21:07.968000 -0500
100
127.82
XNYS
00068668940TRNY1
20251219 13:22:51.418000 -0500
100
127.83
XNYS
00068669093TRNY1
20251219 13:25:46.658000 -0500
90
127.87
XNYS
00068669252TRNY1
20251219 13:26:48.495000 -0500
90
127.89
XNYS
00068669278TRNY1
20251219 13:28:55.300000 -0500
33
127.91
XNYS
00068669343TRNY1
20251219 13:29:06.442000 -0500
27
127.91
XNYS
00068669352TRNY1
20251219 13:29:06.442000 -0500
43
127.91
XNYS
00068669353TRNY1
20251219 13:30:15.859000 -0500
100
127.86
XNYS
00068669414TRNY1
20251219 13:32:04.923000 -0500
100
127.81
XNYS
00068669496TRNY1
20251219 13:34:22.457000 -0500
90
127.84
XNYS
00068669545TRNY1
20251219 13:35:59.230000 -0500
42
127.77
XNYS
00068669596TRNY1
20251219 13:36:29.386000 -0500
49
127.86
XNYS
00068669624TRNY1
20251219 13:36:29.386000 -0500
1
127.86
XNYS
00068669625TRNY1
20251219 13:36:29.386000 -0500
40
127.86
XNYS
00068669626TRNY1
20251219 13:37:42.844000 -0500
100
127.8
XNYS
00068669714TRNY1
20251219 13:39:11.796000 -0500
100
127.76
XNYS
00068669776TRNY1
20251219 13:41:03.135000 -0500
100
127.78
XNYS
00068669841TRNY1
20251219 13:43:17.703000 -0500
90
127.74
XNYS
00068669921TRNY1
20251219 13:44:09.830000 -0500
100
127.72
XNYS
00068669949TRNY1
20251219 13:45:50.673000 -0500
80
127.64
XNYS
00068670007TRNY1
20251219 13:47:00.915000 -0500
70
127.74
XNYS
00068670041TRNY1
20251219 13:48:21.657000 -0500
70
127.76
XNYS
00068670119TRNY1
20251219 13:49:10.392000 -0500
100
127.7
XNYS
00068670140TRNY1
20251219 13:51:35.411000 -0500
100
127.88
XNYS
00068670208TRNY1
20251219 13:52:38.352000 -0500
100
127.86
XNYS
00068670230TRNY1
20251219 13:54:34.793000 -0500
40
127.84
XNYS
00068670274TRNY1
20251219 13:55:29.155000 -0500
90
127.85
XNYS
00068670355TRNY1
20251219 13:56:48.304000 -0500
80
127.86
XNYS
00068670398TRNY1
20251219 13:58:30.531000 -0500
100
127.66
XNYS
00068670455TRNY1
20251219 13:59:49.333000 -0500
80
127.63
XNYS
00068670507TRNY1
20251219 14:00:57.352000 -0500
100
127.72
XNYS
00068671166TRNY1
20251219 14:02:49.882000 -0500
80
127.79
XNYS
00068671207TRNY1
20251219 14:04:08.859000 -0500
2
127.61
XNYS
00068671273TRNY1
20251219 14:04:08.859000 -0500
28
127.61
XNYS
00068671274TRNY1
20251219 14:04:08.859000 -0500
50
127.61
XNYS
00068671275TRNY1
20251219 14:04:55.970000 -0500
100
127.76
XNYS
00068671356TRNY1
20251219 14:07:11.294000 -0500
80
127.58
XNYS
00068671431TRNY1
20251219 14:07:49.232000 -0500
100
127.54
XNYS
00068671483TRNY1
20251219 14:10:10.913000 -0500
80
127.52
XNYS
00068671563TRNY1
20251219 14:11:10.028000 -0500
90
127.51
XNYS
00068671615TRNY1
20251219 14:12:40.014000 -0500
90
127.48
XNYS
00068671699TRNY1
20251219 14:14:00.859000 -0500
80
127.44
XNYS
00068671789TRNY1
20251219 14:15:10.857000 -0500
70
127.39
XNYS
00068671856TRNY1
20251219 14:16:48.487000 -0500
90
127.41
XNYS
00068672018TRNY1
20251219 14:18:19.242000 -0500
80
127.45
XNYS
00068672066TRNY1
20251219 14:19:30.391000 -0500
70
127.41
XNYS
00068672091TRNY1
20251219 14:20:42.270000 -0500
80
127.42
XNYS
00068672143TRNY1
20251219 14:22:08.177000 -0500
90
127.33
XNYS
00068672225TRNY1
20251219 14:23:10.442000 -0500
4
127.2
XNYS
00068672303TRNY1
20251219 14:23:10.442000 -0500
96
127.2
XNYS
00068672304TRNY1
20251219 14:25:29.744000 -0500
100
127.26
XNYS
00068672369TRNY1
20251219 14:26:50.574000 -0500
80
127.17
XNYS
00068672416TRNY1
20251219 14:28:19.001000 -0500
70
127.2
XNYS
00068672483TRNY1
20251219 14:29:09.342000 -0500
70
127.14
XNYS
00068672507TRNY1
20251219 14:30:35.591000 -0500
10
127.2
XNYS
00068672596TRNY1
20251219 14:30:35.592000 -0500
80
127.2
XNYS
00068672597TRNY1
20251219 14:31:38.392000 -0500
100
127.17
XNYS
00068672640TRNY1
20251219 14:33:42.345000 -0500
90
127.14
XNYS
00068672727TRNY1
20251219 14:34:42.474000 -0500
100
127.25
XNYS
00068672744TRNY1
20251219 14:36:40.035000 -0500
20
127.16
XNYS
00068672804TRNY1
20251219 14:36:40.035000 -0500
60
127.16
XNYS
00068672805TRNY1
20251219 14:38:48.040000 -0500
73
127.14
XNYS
00068672867TRNY1
20251219 14:38:48.040000 -0500
27
127.14
XNYS
00068672868TRNY1
20251219 14:39:15.599000 -0500
100
127.11
XNYS
00068672916TRNY1
20251219 14:41:04.599000 -0500
70
127.13
XNYS
00068673012TRNY1
20251219 14:42:07.302000 -0500
20
127.16
XNYS
00068673040TRNY1
20251219 14:42:07.302000 -0500
80
127.16
XNYS
00068673041TRNY1
20251219 14:44:02.340000 -0500
70
127.2
XNYS
00068673091TRNY1
20251219 14:45:05.887000 -0500
70
127.23
XNYS
00068673119TRNY1
20251219 14:46:45.383000 -0500
100
127.34
XNYS
00068673209TRNY1
20251219 14:47:43.784000 -0500
70
127.32
XNYS
00068673247TRNY1
20251219 14:48:44.002000 -0500
27
127.36
XNYS
00068673293TRNY1
20251219 14:48:44.002000 -0500
43
127.36
XNYS
00068673294TRNY1
20251219 14:49:34.744000 -0500
100
127.43
XNYS
00068673354TRNY1
20251219 14:51:24.311000 -0500
80
127.46
XNYS
00068673395TRNY1
20251219 14:52:28.520000 -0500
70
127.4
XNYS
00068673440TRNY1
20251219 14:53:42.136000 -0500
85
127.43
XNYS
00068673479TRNY1
20251219 14:53:42.136000 -0500
1
127.43
XNYS
00068673480TRNY1
20251219 14:54:44.959000 -0500
49
127.32
XNYS
00068673520TRNY1
20251219 14:54:44.959000 -0500
31
127.32
XNYS
00068673521TRNY1
20251219 14:56:00.302000 -0500
80
127.16
XNYS
00068673565TRNY1
20251219 14:56:54.045000 -0500
100
127.19
XNYS
00068673605TRNY1
20251219 14:58:13.639000 -0500
100
127.19
XNYS
00068673654TRNY1
20251219 14:59:51.639000 -0500
23
127.2
XNYS
00068673718TRNY1
20251219 14:59:51.639000 -0500
57
127.2
XNYS
00068673719TRNY1
20251219 15:00:42.422000 -0500
70
127.32
XNYS
00068673749TRNY1
20251219 15:01:51.378000 -0500
90
127.22
XNYS
00068673806TRNY1
20251219 15:03:03.375000 -0500
90
127.17
XNYS
00068673853TRNY1
20251219 15:04:09.464000 -0500
70
127.16
XNYS
00068673889TRNY1
20251219 15:04:51.492000 -0500
70
127.15
XNYS
00068673911TRNY1
20251219 15:05:52.556000 -0500
90
127.05
XNYS
00068673943TRNY1
20251219 15:07:21.001000 -0500
80
127.21
XNYS
00068673991TRNY1
20251219 15:07:55.530000 -0500
80
127.2
XNYS
00068674003TRNY1
20251219 15:09:06.511000 -0500
80
127.21
XNYS
00068674061TRNY1
20251219 15:09:45.288000 -0500
70
127.21
XNYS
00068674098TRNY1
20251219 15:11:03.953000 -0500
90
127.17
XNYS
00068674135TRNY1
20251219 15:11:44.071000 -0500
70
127.11
XNYS
00068674158TRNY1
20251219 15:12:36.229000 -0500
70
127.15
XNYS
00068674187TRNY1
20251219 15:13:43.792000 -0500
80
127.12
XNYS
00068674269TRNY1
20251219 15:14:32.813000 -0500
40
127.39
XNYS
00068674304TRNY1
20251219 15:14:32.813000 -0500
30
127.39
XNYS
00068674305TRNY1
20251219 15:15:09.046000 -0500
70
127.35
XNYS
00068674361TRNY1
20251219 15:16:11.338000 -0500
70
127.29
XNYS
00068674411TRNY1
20251219 15:16:59.298000 -0500
90
127.36
XNYS
00068674447TRNY1
20251219 15:18:07.333000 -0500
90
127.38
XNYS
00068674503TRNY1
20251219 15:19:02.002000 -0500
90
127.44
XNYS
00068674558TRNY1
20251219 15:19:47.814000 -0500
70
127.48
XNYS
00068674644TRNY1
20251219 15:20:29.825000 -0500
100
127.56
XNYS
00068674678TRNY1
20251219 15:21:52.285000 -0500
90
127.41
XNYS
00068674753TRNY1
20251219 15:22:54.067000 -0500
100
127.54
XNYS
00068674811TRNY1
20251219 15:23:49.017000 -0500
90
127.6
XNYS
00068674857TRNY1
20251219 15:24:41.240000 -0500
90
127.67
XNYS
00068674890TRNY1
20251219 15:25:23.652000 -0500
70
127.67
XNYS
00068674922TRNY1
20251219 15:26:04.721000 -0500
70
127.56
XNYS
00068674969TRNY1
20251219 15:26:44.879000 -0500
70
127.52
XNYS
00068675015TRNY1
20251219 15:27:22.574000 -0500
70
127.5
XNYS
00068675065TRNY1
20251219 15:28:05.345000 -0500
80
127.46
XNYS
00068675113TRNY1
20251219 15:28:55.471000 -0500
90
127.32
XNYS
00068675155TRNY1
20251219 15:29:37.632000 -0500
80
127.29
XNYS
00068675199TRNY1
20251219 15:30:21.658000 -0500
80
127.28
XNYS
00068675513TRNY1
20251219 15:31:06.922000 -0500
80
127.47
XNYS
00068675795TRNY1
20251219 15:31:51.417000 -0500
80
127.35
XNYS
00068676007TRNY1
20251219 15:32:24.920000 -0500
1448
127.47
XNYS
00068676308TRNY1
View source version on businesswire.com: https://www.businesswire.com/news/home/20251222267023/en/