30 Dec 2025 | 09:30
Transaction in Own Shares
30th December 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 29th 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
31,100
$127.3297
$128.87
$126.46
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 668,965,402 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,043,540 of its ordinary shares in treasury, which represents 5.381% 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 29th 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:
29th December 2025
Aggregated Information
Trading venue
Currency
Volume Weighted Average Price
Aggregated volume
See attached schedule
USD
$127.3297
31,100
Time Traded
Share Amount
Price per Share
Exchange
Trade ID
20251229 09:30:37.544000 -0500
100
128.83
XNYS
00068784779TRNY1
20251229 09:31:02.013000 -0500
100
128.81
XNYS
00068784825TRNY1
20251229 09:31:28.461000 -0500
90
128.87
XNYS
00068784860TRNY1
20251229 09:31:28.476000 -0500
10
128.87
XNYS
00068784861TRNY1
20251229 09:31:53.855000 -0500
100
128.77
XNYS
00068784895TRNY1
20251229 09:32:21.490000 -0500
81
128.84
XNYS
00068784923TRNY1
20251229 09:32:21.501000 -0500
1
128.84
XNYS
00068784924TRNY1
20251229 09:32:21.512000 -0500
18
128.84
XNYS
00068784925TRNY1
20251229 09:33:13.204000 -0500
37
128.78
XNYS
00068784984TRNY1
20251229 09:33:13.215000 -0500
63
128.78
XNYS
00068784985TRNY1
20251229 09:33:13.754000 -0500
100
128.78
XNYS
00068784987TRNY1
20251229 09:33:36.041000 -0500
100
128.83
XNYS
00068785067TRNY1
20251229 09:34:12.352000 -0500
100
128.76
XNYS
00068785678TRNY1
20251229 09:34:33.220000 -0500
100
128.77
XNYS
00068786054TRNY1
20251229 09:34:56.883000 -0500
90
128.79
XNYS
00068786213TRNY1
20251229 09:34:56.895000 -0500
10
128.79
XNYS
00068786214TRNY1
20251229 09:35:30.239000 -0500
100
128.74
XNYS
00068786279TRNY1
20251229 09:36:01.358000 -0500
100
128.61
XNYS
00068786460TRNY1
20251229 09:36:32.462000 -0500
100
128.63
XNYS
00068786569TRNY1
20251229 09:37:05.344000 -0500
100
128.61
XNYS
00068786601TRNY1
20251229 09:37:40.519000 -0500
90
128.39
XNYS
00068786635TRNY1
20251229 09:37:40.528000 -0500
10
128.41
XNYS
00068786636TRNY1
20251229 09:38:16.755000 -0500
100
128.24
XNYS
00068786677TRNY1
20251229 09:39:04.291000 -0500
86
128.24
XNYS
00068786717TRNY1
20251229 09:39:04.301000 -0500
1
128.24
XNYS
00068786718TRNY1
20251229 09:39:04.310000 -0500
13
128.24
XNYS
00068786719TRNY1
20251229 09:39:51.092000 -0500
100
128.2
XNYS
00068786762TRNY1
20251229 09:40:43.789000 -0500
100
128.22
XNYS
00068786834TRNY1
20251229 09:41:37.158000 -0500
70
128.22
XNYS
00068786897TRNY1
20251229 09:41:37.169000 -0500
30
128.22
XNYS
00068786898TRNY1
20251229 09:42:27.529000 -0500
100
128.28
XNYS
00068786947TRNY1
20251229 09:43:22.058000 -0500
100
128.21
XNYS
00068787007TRNY1
20251229 09:44:09.970000 -0500
100
128.19
XNYS
00068787068TRNY1
20251229 09:45:00.151000 -0500
100
128.1
XNYS
00068787112TRNY1
20251229 09:45:47.970000 -0500
25
128.03
XNYS
00068787185TRNY1
20251229 09:45:47.988000 -0500
75
128.03
XNYS
00068787186TRNY1
20251229 09:46:47.906000 -0500
100
128.05
XNYS
00068787269TRNY1
20251229 09:47:30.002000 -0500
100
127.85
XNYS
00068787318TRNY1
20251229 09:48:18.063000 -0500
100
127.88
XNYS
00068787362TRNY1
20251229 09:49:15.456000 -0500
30
127.61
XNYS
00068787410TRNY1
20251229 09:49:15.466000 -0500
70
127.61
XNYS
00068787411TRNY1
20251229 09:49:55.761000 -0500
100
127.71
XNYS
00068787433TRNY1
20251229 09:50:50.269000 -0500
100
127.69
XNYS
00068787729TRNY1
20251229 09:51:43.276000 -0500
100
127.63
XNYS
00068787764TRNY1
20251229 09:52:38.315000 -0500
21
127.53
XNYS
00068787805TRNY1
20251229 09:52:40.245000 -0500
79
127.55
XNYS
00068787807TRNY1
20251229 09:53:34.540000 -0500
100
127.65
XNYS
00068787906TRNY1
20251229 09:54:28.258000 -0500
100
127.76
XNYS
00068787936TRNY1
20251229 09:55:21.781000 -0500
95
127.59
XNYS
00068787977TRNY1
20251229 09:55:24.130000 -0500
5
127.61
XNYS
00068787978TRNY1
20251229 09:56:21.603000 -0500
100
127.56
XNYS
00068788021TRNY1
20251229 09:57:18.705000 -0500
100
127.54
XNYS
00068788052TRNY1
20251229 09:58:16.757000 -0500
100
127.52
XNYS
00068788077TRNY1
20251229 09:59:25.646000 -0500
100
127.49
XNYS
00068788151TRNY1
20251229 10:00:13.486000 -0500
100
127.44
XNYS
00068788187TRNY1
20251229 10:01:01.445000 -0500
100
127.45
XNYS
00068788237TRNY1
20251229 10:01:51.976000 -0500
100
127.125
XNYS
00068788275TRNY1
20251229 10:02:38.306000 -0500
100
126.91
XNYS
00068788324TRNY1
20251229 10:03:30.762000 -0500
100
126.97
XNYS
00068788375TRNY1
20251229 10:04:16.349000 -0500
100
126.94
XNYS
00068788439TRNY1
20251229 10:05:05.760000 -0500
25
126.94
XNYS
00068788474TRNY1
20251229 10:05:05.769000 -0500
75
126.94
XNYS
00068788475TRNY1
20251229 10:06:02.412000 -0500
100
126.88
XNYS
00068788513TRNY1
20251229 10:06:58.776000 -0500
100
126.825
XNYS
00068788557TRNY1
20251229 10:07:55.984000 -0500
100
126.7
XNYS
00068788600TRNY1
20251229 10:08:55.317000 -0500
100
126.78
XNYS
00068788659TRNY1
20251229 10:09:49.460000 -0500
90
126.93
XNYS
00068788692TRNY1
20251229 10:09:49.471000 -0500
10
126.93
XNYS
00068788693TRNY1
20251229 10:10:47.324000 -0500
100
126.88
XNYS
00068788734TRNY1
20251229 10:11:45.660000 -0500
20
126.78
XNYS
00068788787TRNY1
20251229 10:11:52.594000 -0500
80
126.87
XNYS
00068788788TRNY1
20251229 10:12:43.327000 -0500
100
126.6
XNYS
00068788820TRNY1
20251229 10:13:48.127000 -0500
100
126.46
XNYS
00068788932TRNY1
20251229 10:14:48.112000 -0500
100
126.715
XNYS
00068788958TRNY1
20251229 10:15:49.141000 -0500
69
126.77
XNYS
00068789001TRNY1
20251229 10:15:49.150000 -0500
31
126.77
XNYS
00068789002TRNY1
20251229 10:16:47.601000 -0500
100
126.79
XNYS
00068789042TRNY1
20251229 10:17:49.173000 -0500
100
126.72
XNYS
00068789262TRNY1
20251229 10:18:52.746000 -0500
100
126.69
XNYS
00068789357TRNY1
20251229 10:19:52.973000 -0500
37
126.71
XNYS
00068789427TRNY1
20251229 10:19:52.986000 -0500
63
126.72
XNYS
00068789428TRNY1
20251229 10:21:01.766000 -0500
100
126.72
XNYS
00068789507TRNY1
20251229 10:22:06.680000 -0500
100
126.61
XNYS
00068789574TRNY1
20251229 10:23:13.221000 -0500
5
126.54
XNYS
00068789602TRNY1
20251229 10:23:13.231000 -0500
95
126.54
XNYS
00068789603TRNY1
20251229 10:24:22.065000 -0500
99
126.66
XNYS
00068789653TRNY1
20251229 10:24:22.082000 -0500
1
126.66
XNYS
00068789654TRNY1
20251229 10:25:23.107000 -0500
90
126.81
XNYS
00068789693TRNY1
20251229 10:25:23.903000 -0500
10
126.81
XNYS
00068789694TRNY1
20251229 10:26:21.488000 -0500
100
126.765
XNYS
00068789741TRNY1
20251229 10:27:55.821000 -0500
100
126.85
XNYS
00068789835TRNY1
20251229 10:28:30.552000 -0500
17
126.82
XNYS
00068789850TRNY1
20251229 10:28:30.562000 -0500
83
126.82
XNYS
00068789851TRNY1
20251229 10:29:35.558000 -0500
100
126.8
XNYS
00068789926TRNY1
20251229 10:30:40.540000 -0500
100
126.8
XNYS
00068789975TRNY1
20251229 10:31:47.298000 -0500
100
126.75
XNYS
00068790019TRNY1
20251229 10:32:53.714000 -0500
2
126.7
XNYS
00068790044TRNY1
20251229 10:32:54.553000 -0500
98
126.7
XNYS
00068790045TRNY1
20251229 10:33:53.834000 -0500
100
126.83
XNYS
00068790095TRNY1
20251229 10:34:56.774000 -0500
100
126.88
XNYS
00068790123TRNY1
20251229 10:36:05.248000 -0500
88
126.99
XNYS
00068790170TRNY1
20251229 10:36:05.261000 -0500
12
126.99
XNYS
00068790171TRNY1
20251229 10:37:09.421000 -0500
50
127
XNYS
00068790216TRNY1
20251229 10:37:09.431000 -0500
1
127
XNYS
00068790217TRNY1
20251229 10:37:10.868000 -0500
48
127
XNYS
00068790219TRNY1
20251229 10:37:10.881000 -0500
1
127
XNYS
00068790220TRNY1
20251229 10:38:24.575000 -0500
100
126.97
XNYS
00068790272TRNY1
20251229 10:39:26.059000 -0500
70
127.03
XNYS
00068790315TRNY1
20251229 10:39:26.069000 -0500
30
127.03
XNYS
00068790316TRNY1
20251229 10:40:35.387000 -0500
100
127.04
XNYS
00068790486TRNY1
20251229 10:41:46.445000 -0500
90
126.98
XNYS
00068790597TRNY1
20251229 10:41:48.270000 -0500
10
126.99
XNYS
00068790599TRNY1
20251229 10:43:00.218000 -0500
49
127.02
XNYS
00068790711TRNY1
20251229 10:43:00.448000 -0500
51
127.02
XNYS
00068790712TRNY1
20251229 10:44:07.294000 -0500
100
127.03
XNYS
00068790841TRNY1
20251229 10:45:17.818000 -0500
100
127.045
XNYS
00068791062TRNY1
20251229 10:46:30.788000 -0500
63
127.06
XNYS
00068791355TRNY1
20251229 10:46:30.799000 -0500
37
127.06
XNYS
00068791356TRNY1
20251229 10:47:42.335000 -0500
100
127.04
XNYS
00068791519TRNY1
20251229 10:48:58.400000 -0500
100
126.99
XNYS
00068791738TRNY1
20251229 10:50:14.369000 -0500
100
126.99
XNYS
00068792013TRNY1
20251229 10:51:28.985000 -0500
100
126.94
XNYS
00068792162TRNY1
20251229 10:52:38.748000 -0500
100
126.96
XNYS
00068792329TRNY1
20251229 10:53:53.467000 -0500
100
127.03
XNYS
00068792435TRNY1
20251229 10:55:01.473000 -0500
100
127.04
XNYS
00068792537TRNY1
20251229 10:56:26.098000 -0500
100
127.11
XNYS
00068792643TRNY1
20251229 10:57:25.020000 -0500
59
127.15
XNYS
00068792734TRNY1
20251229 10:57:25.031000 -0500
41
127.15
XNYS
00068792735TRNY1
20251229 10:58:37.241000 -0500
40
127.17
XNYS
00068792879TRNY1
20251229 10:58:37.252000 -0500
1
127.17
XNYS
00068792880TRNY1
20251229 10:58:40.195000 -0500
59
127.18
XNYS
00068792884TRNY1
20251229 10:59:50.083000 -0500
6
127.06
XNYS
00068792978TRNY1
20251229 10:59:53.753000 -0500
94
127.06
XNYS
00068792985TRNY1
20251229 11:01:03.233000 -0500
100
127.07
XNYS
00068793154TRNY1
20251229 11:02:11.889000 -0500
100
127.05
XNYS
00068793327TRNY1
20251229 11:03:14.155000 -0500
100
127.09
XNYS
00068793405TRNY1
20251229 11:04:23.117000 -0500
100
127.27
XNYS
00068793466TRNY1
20251229 11:05:32.150000 -0500
67
127.36
XNYS
00068793513TRNY1
20251229 11:05:32.161000 -0500
33
127.36
XNYS
00068793514TRNY1
20251229 11:06:50.145000 -0500
100
127.4
XNYS
00068793567TRNY1
20251229 11:07:57.053000 -0500
100
127.49
XNYS
00068793631TRNY1
20251229 11:09:15.208000 -0500
100
127.51
XNYS
00068793680TRNY1
20251229 11:10:25.410000 -0500
100
127.51
XNYS
00068793706TRNY1
20251229 11:11:45.027000 -0500
100
127.45
XNYS
00068793770TRNY1
20251229 11:13:09.277000 -0500
100
127.53
XNYS
00068794069TRNY1
20251229 11:14:15.372000 -0500
72
127.43
XNYS
00068794828TRNY1
20251229 11:14:15.382000 -0500
28
127.43
XNYS
00068794829TRNY1
20251229 11:15:32.974000 -0500
100
127.42
XNYS
00068794912TRNY1
20251229 11:16:52.070000 -0500
100
127.36
XNYS
00068794956TRNY1
20251229 11:18:02.045000 -0500
73
127.31
XNYS
00068794994TRNY1
20251229 11:18:02.056000 -0500
27
127.31
XNYS
00068794995TRNY1
20251229 11:19:28.329000 -0500
100
127.32
XNYS
00068795049TRNY1
20251229 11:20:34.919000 -0500
100
127.39
XNYS
00068795111TRNY1
20251229 11:21:50.798000 -0500
100
127.25
XNYS
00068795171TRNY1
20251229 11:23:08.922000 -0500
100
127.28
XNYS
00068795275TRNY1
20251229 11:24:26.547000 -0500
100
127.42
XNYS
00068795331TRNY1
20251229 11:25:39.314000 -0500
90
127.34
XNYS
00068795383TRNY1
20251229 11:25:39.324000 -0500
10
127.34
XNYS
00068795384TRNY1
20251229 11:26:54.506000 -0500
100
127.29
XNYS
00068795469TRNY1
20251229 11:28:14.375000 -0500
100
127.31
XNYS
00068795523TRNY1
20251229 11:29:22.135000 -0500
100
127.35
XNYS
00068795582TRNY1
20251229 11:30:35.207000 -0500
90
127.41
XNYS
00068795644TRNY1
20251229 11:30:35.229000 -0500
10
127.43
XNYS
00068795645TRNY1
20251229 11:31:55.453000 -0500
80
127.46
XNYS
00068795710TRNY1
20251229 11:31:55.465000 -0500
20
127.46
XNYS
00068795711TRNY1
20251229 11:33:06.303000 -0500
100
127.47
XNYS
00068795767TRNY1
20251229 11:34:19.221000 -0500
100
127.47
XNYS
00068795830TRNY1
20251229 11:35:48.286000 -0500
100
127.31
XNYS
00068795915TRNY1
20251229 11:37:01.151000 -0500
100
127.23
XNYS
00068795996TRNY1
20251229 11:38:29.155000 -0500
2
127.31
XNYS
00068796074TRNY1
20251229 11:38:31.388000 -0500
98
127.31
XNYS
00068796076TRNY1
20251229 11:39:43.289000 -0500
100
127.23
XNYS
00068796148TRNY1
20251229 11:41:21.327000 -0500
100
127.25
XNYS
00068796218TRNY1
20251229 11:42:37.051000 -0500
100
127.28
XNYS
00068796304TRNY1
20251229 11:44:03.648000 -0500
100
127.3
XNYS
00068796436TRNY1
20251229 11:45:38.888000 -0500
64
127.36
XNYS
00068796532TRNY1
20251229 11:45:38.899000 -0500
1
127.36
XNYS
00068796533TRNY1
20251229 11:45:38.907000 -0500
13
127.36
XNYS
00068796534TRNY1
20251229 11:45:46.144000 -0500
22
127.38
XNYS
00068796542TRNY1
20251229 11:47:01.390000 -0500
6
127.35
XNYS
00068796628TRNY1
20251229 11:47:10.329000 -0500
3
127.35
XNYS
00068796639TRNY1
20251229 11:47:12.326000 -0500
91
127.35
XNYS
00068796641TRNY1
20251229 11:48:36.235000 -0500
100
127.34
XNYS
00068796756TRNY1
20251229 11:49:56.436000 -0500
100
127.34
XNYS
00068796830TRNY1
20251229 11:51:28.194000 -0500
100
127.36
XNYS
00068796897TRNY1
20251229 11:52:56.650000 -0500
1
127.29
XNYS
00068796950TRNY1
20251229 11:52:56.661000 -0500
99
127.29
XNYS
00068796951TRNY1
20251229 11:54:29.129000 -0500
100
127.27
XNYS
00068797075TRNY1
20251229 11:55:54.481000 -0500
100
127.33
XNYS
00068797182TRNY1
20251229 11:57:24.829000 -0500
100
127.32
XNYS
00068797263TRNY1
20251229 11:58:48.582000 -0500
90
127.3
XNYS
00068797350TRNY1
20251229 11:58:48.592000 -0500
10
127.3
XNYS
00068797351TRNY1
20251229 12:00:18.306000 -0500
70
127.33
XNYS
00068797411TRNY1
20251229 12:00:18.315000 -0500
1
127.33
XNYS
00068797412TRNY1
20251229 12:00:19.316000 -0500
29
127.33
XNYS
00068797415TRNY1
20251229 12:01:49.290000 -0500
100
127.35
XNYS
00068797535TRNY1
20251229 12:03:24.878000 -0500
11
127.37
XNYS
00068797596TRNY1
20251229 12:03:24.888000 -0500
89
127.37
XNYS
00068797597TRNY1
20251229 12:04:36.345000 -0500
100
127.36
XNYS
00068797729TRNY1
20251229 12:06:06.404000 -0500
100
127.33
XNYS
00068797789TRNY1
20251229 12:07:40.697000 -0500
100
127.35
XNYS
00068797869TRNY1
20251229 12:09:15.094000 -0500
100
127.35
XNYS
00068797941TRNY1
20251229 12:10:45.839000 -0500
90
127.3
XNYS
00068797997TRNY1
20251229 12:10:54.612000 -0500
5
127.3
XNYS
00068797998TRNY1
20251229 12:10:54.623000 -0500
5
127.3
XNYS
00068797999TRNY1
20251229 12:13:00.926000 -0500
2
127.44
XNYS
00068798087TRNY1
20251229 12:13:00.939000 -0500
43
127.44
XNYS
00068798088TRNY1
20251229 12:13:12.039000 -0500
55
127.44
XNYS
00068798094TRNY1
20251229 12:13:48.072000 -0500
100
127.44
XNYS
00068798115TRNY1
20251229 12:15:20.593000 -0500
100
127.44
XNYS
00068798178TRNY1
20251229 12:16:55.885000 -0500
90
127.46
XNYS
00068798270TRNY1
20251229 12:16:55.895000 -0500
10
127.46
XNYS
00068798271TRNY1
20251229 12:18:33.767000 -0500
100
127.41
XNYS
00068798352TRNY1
20251229 12:20:12.954000 -0500
100
127.43
XNYS
00068798431TRNY1
20251229 12:21:38.667000 -0500
100
127.41
XNYS
00068798527TRNY1
20251229 12:23:15.089000 -0500
100
127.36
XNYS
00068798615TRNY1
20251229 12:25:03.732000 -0500
100
127.35
XNYS
00068798674TRNY1
20251229 12:26:30.582000 -0500
1
127.39
XNYS
00068798743TRNY1
20251229 12:26:30.896000 -0500
76
127.39
XNYS
00068798744TRNY1
20251229 12:26:30.914000 -0500
23
127.39
XNYS
00068798745TRNY1
20251229 12:28:03.697000 -0500
100
127.39
XNYS
00068798794TRNY1
20251229 12:29:41.961000 -0500
100
127.35
XNYS
00068798861TRNY1
20251229 12:31:19.769000 -0500
10
127.35
XNYS
00068798961TRNY1
20251229 12:31:19.779000 -0500
5
127.35
XNYS
00068798962TRNY1
20251229 12:31:19.798000 -0500
85
127.35
XNYS
00068798963TRNY1
20251229 12:32:52.437000 -0500
100
127.33
XNYS
00068799068TRNY1
20251229 12:35:08.029000 -0500
100
127.32
XNYS
00068799171TRNY1
20251229 12:36:08.270000 -0500
100
127.32
XNYS
00068799226TRNY1
20251229 12:37:40.465000 -0500
100
127.33
XNYS
00068799310TRNY1
20251229 12:39:21.913000 -0500
100
127.27
XNYS
00068799382TRNY1
20251229 12:41:10.456000 -0500
100
127.27
XNYS
00068799480TRNY1
20251229 12:43:18.122000 -0500
31
127.29
XNYS
00068799575TRNY1
20251229 12:43:18.132000 -0500
69
127.29
XNYS
00068799576TRNY1
20251229 12:44:32.867000 -0500
100
127.27
XNYS
00068799670TRNY1
20251229 12:45:56.540000 -0500
100
127.31
XNYS
00068799717TRNY1
20251229 12:47:40.290000 -0500
35
127.33
XNYS
00068799798TRNY1
20251229 12:47:40.300000 -0500
65
127.33
XNYS
00068799799TRNY1
20251229 12:49:32.795000 -0500
70
127.29
XNYS
00068799900TRNY1
20251229 12:49:32.805000 -0500
1
127.29
XNYS
00068799901TRNY1
20251229 12:49:32.816000 -0500
29
127.29
XNYS
00068799902TRNY1
20251229 12:51:03.045000 -0500
75
127.3
XNYS
00068799987TRNY1
20251229 12:51:03.056000 -0500
25
127.3
XNYS
00068799988TRNY1
20251229 12:52:44.556000 -0500
90
127.27
XNYS
00068800081TRNY1
20251229 12:52:44.567000 -0500
10
127.27
XNYS
00068800082TRNY1
20251229 12:54:22.489000 -0500
100
127.315
XNYS
00068800166TRNY1
20251229 12:56:03.132000 -0500
100
127.28
XNYS
00068800224TRNY1
20251229 12:57:49.273000 -0500
100
127.24
XNYS
00068800305TRNY1
20251229 12:59:30.020000 -0500
100
127.2
XNYS
00068800359TRNY1
20251229 13:01:10.715000 -0500
100
127.18
XNYS
00068800426TRNY1
20251229 13:02:54.616000 -0500
100
127.21
XNYS
00068800503TRNY1
20251229 13:04:30.331000 -0500
100
127.24
XNYS
00068800580TRNY1
20251229 13:06:08.818000 -0500
1
127.24
XNYS
00068800677TRNY1
20251229 13:06:08.829000 -0500
1
127.24
XNYS
00068800678TRNY1
20251229 13:06:09.385000 -0500
98
127.24
XNYS
00068800679TRNY1
20251229 13:07:47.584000 -0500
90
127.26
XNYS
00068800754TRNY1
20251229 13:07:47.594000 -0500
10
127.26
XNYS
00068800755TRNY1
20251229 13:09:30.108000 -0500
100
127.31
XNYS
00068800829TRNY1
20251229 13:11:40.792000 -0500
100
127.25
XNYS
00068800948TRNY1
20251229 13:12:47.738000 -0500
100
127.28
XNYS
00068800990TRNY1
20251229 13:14:49.660000 -0500
100
127.27
XNYS
00068801078TRNY1
20251229 13:16:30.545000 -0500
100
127.28
XNYS
00068801194TRNY1
20251229 13:18:03.047000 -0500
100
127.29
XNYS
00068801265TRNY1
20251229 13:19:45.660000 -0500
100
127.28
XNYS
00068801322TRNY1
20251229 13:21:32.521000 -0500
100
127.29
XNYS
00068801418TRNY1
20251229 13:23:36.478000 -0500
100
127.33
XNYS
00068801519TRNY1
20251229 13:25:10.178000 -0500
100
127.28
XNYS
00068801600TRNY1
20251229 13:26:58.129000 -0500
100
127.32
XNYS
00068801683TRNY1
20251229 13:28:37.716000 -0500
100
127.29
XNYS
00068801734TRNY1
20251229 13:30:40.297000 -0500
100
127.37
XNYS
00068801814TRNY1
20251229 13:32:07.981000 -0500
100
127.375
XNYS
00068801927TRNY1
20251229 13:33:52.289000 -0500
15
127.38
XNYS
00068802056TRNY1
20251229 13:33:52.308000 -0500
68
127.38
XNYS
00068802057TRNY1
20251229 13:33:52.316000 -0500
17
127.38
XNYS
00068802058TRNY1
20251229 13:35:27.898000 -0500
100
127.415
XNYS
00068802149TRNY1
20251229 13:37:45.812000 -0500
100
127.41
XNYS
00068802310TRNY1
20251229 13:38:58.422000 -0500
3
127.38
XNYS
00068802378TRNY1
20251229 13:38:58.433000 -0500
97
127.38
XNYS
00068802379TRNY1
20251229 13:40:39.316000 -0500
3
127.36
XNYS
00068802480TRNY1
20251229 13:40:41.590000 -0500
70
127.36
XNYS
00068802481TRNY1
20251229 13:40:41.600000 -0500
1
127.36
XNYS
00068802482TRNY1
20251229 13:40:45.082000 -0500
26
127.36
XNYS
00068802488TRNY1
20251229 13:42:16.264000 -0500
100
127.32
XNYS
00068802584TRNY1
20251229 13:44:02.982000 -0500
100
127.31
XNYS
00068802708TRNY1
20251229 13:45:39.430000 -0500
100
127.28
XNYS
00068802814TRNY1
20251229 13:47:22.320000 -0500
100
127.28
XNYS
00068802976TRNY1
20251229 13:49:17.396000 -0500
13
127.24
XNYS
00068803089TRNY1
20251229 13:49:17.407000 -0500
55
127.24
XNYS
00068803090TRNY1
20251229 13:49:17.420000 -0500
32
127.24
XNYS
00068803091TRNY1
20251229 13:50:53.806000 -0500
100
127.26
XNYS
00068803226TRNY1
20251229 13:52:39.858000 -0500
25
127.085
XNYS
00068803520TRNY1
20251229 13:52:39.869000 -0500
75
127.09
XNYS
00068803521TRNY1
20251229 13:54:39.993000 -0500
100
127.13
XNYS
00068803660TRNY1
20251229 13:56:08.499000 -0500
100
127.19
XNYS
00068803776TRNY1
20251229 13:57:52.518000 -0500
100
127.25
XNYS
00068803923TRNY1
20251229 13:59:42.617000 -0500
100
127.22
XNYS
00068804038TRNY1
20251229 14:01:06.879000 -0500
100
127.23
XNYS
00068804160TRNY1
20251229 14:02:26.776000 -0500
100
127.17
XNYS
00068804327TRNY1
20251229 14:04:02.225000 -0500
100
127.19
XNYS
00068804527TRNY1
20251229 14:05:08.963000 -0500
100
127.2
XNYS
00068804665TRNY1
20251229 14:06:45.097000 -0500
100
127.19
XNYS
00068804793TRNY1
20251229 14:08:28.515000 -0500
5
127.08
XNYS
00068804938TRNY1
20251229 14:08:29.197000 -0500
95
127.1
XNYS
00068804939TRNY1
20251229 14:09:58.194000 -0500
100
127.09
XNYS
00068805070TRNY1
20251229 14:11:45.357000 -0500
100
127.11
XNYS
00068805250TRNY1
20251229 14:13:13.797000 -0500
59
127.12
XNYS
00068805400TRNY1
20251229 14:13:13.812000 -0500
41
127.12
XNYS
00068805401TRNY1
20251229 14:14:45.915000 -0500
100
127.09
XNYS
00068805547TRNY1
20251229 14:16:18.228000 -0500
100
127.09
XNYS
00068805703TRNY1
20251229 14:17:49.155000 -0500
100
127.1
XNYS
00068805858TRNY1
20251229 14:19:28.314000 -0500
20
127.1
XNYS
00068806010TRNY1
20251229 14:19:45.740000 -0500
80
127.1
XNYS
00068806028TRNY1
20251229 14:20:55.394000 -0500
70
127.11
XNYS
00068806096TRNY1
20251229 14:20:55.403000 -0500
1
127.11
XNYS
00068806097TRNY1
20251229 14:20:55.413000 -0500
29
127.11
XNYS
00068806098TRNY1
20251229 14:22:28.381000 -0500
90
127.11
XNYS
00068806235TRNY1
20251229 14:22:28.392000 -0500
10
127.11
XNYS
00068806236TRNY1
20251229 14:24:10.486000 -0500
100
127.1
XNYS
00068806389TRNY1
20251229 14:25:39.381000 -0500
100
127.1
XNYS
00068806542TRNY1
20251229 14:27:20.376000 -0500
100
127.12
XNYS
00068806687TRNY1
20251229 14:28:43.897000 -0500
100
127.12
XNYS
00068806807TRNY1
20251229 14:30:23.131000 -0500
3
127.1
XNYS
00068806897TRNY1
20251229 14:31:00.187000 -0500
18
127.12
XNYS
00068806951TRNY1
20251229 14:31:00.748000 -0500
79
127.12
XNYS
00068806952TRNY1
20251229 14:32:09.215000 -0500
99
127.17
XNYS
00068807035TRNY1
20251229 14:32:12.137000 -0500
1
127.17
XNYS
00068807038TRNY1
20251229 14:33:31.005000 -0500
100
127.2
XNYS
00068807125TRNY1
20251229 14:34:56.953000 -0500
100
127.18
XNYS
00068807214TRNY1
20251229 14:36:37.445000 -0500
50
127.26
XNYS
00068807350TRNY1
20251229 14:36:37.454000 -0500
50
127.26
XNYS
00068807351TRNY1
20251229 14:38:24.599000 -0500
100
127.25
XNYS
00068807435TRNY1
20251229 14:39:48.437000 -0500
100
127.23
XNYS
00068807536TRNY1
20251229 14:41:03.762000 -0500
100
127.26
XNYS
00068807646TRNY1
20251229 14:42:37.990000 -0500
100
127.25
XNYS
00068807778TRNY1
20251229 14:44:17.767000 -0500
100
127.26
XNYS
00068807913TRNY1
20251229 14:45:40.660000 -0500
70
127.22
XNYS
00068807983TRNY1
20251229 14:45:40.673000 -0500
1
127.22
XNYS
00068807984TRNY1
20251229 14:45:40.681000 -0500
29
127.22
XNYS
00068807985TRNY1
20251229 14:47:22.270000 -0500
100
127.25
XNYS
00068808116TRNY1
20251229 14:48:58.790000 -0500
70
127.22
XNYS
00068808294TRNY1
20251229 14:48:58.801000 -0500
1
127.22
XNYS
00068808295TRNY1
20251229 14:48:59.051000 -0500
29
127.22
XNYS
00068808296TRNY1
20251229 14:50:20.499000 -0500
100
127.22
XNYS
00068808388TRNY1
20251229 14:52:03.514000 -0500
100
127.21
XNYS
00068808497TRNY1
20251229 14:53:37.136000 -0500
100
127.22
XNYS
00068808608TRNY1
20251229 14:55:03.901000 -0500
100
127.24
XNYS
00068808776TRNY1
20251229 14:56:28.014000 -0500
100
127.24
XNYS
00068808915TRNY1
20251229 14:57:39.787000 -0500
26
127.16
XNYS
00068809006TRNY1
20251229 14:57:42.448000 -0500
74
127.17
XNYS
00068809008TRNY1
20251229 14:59:05.711000 -0500
100
127.18
XNYS
00068809201TRNY1
20251229 15:00:26.391000 -0500
100
127.12
XNYS
00068809316TRNY1
20251229 15:01:46.732000 -0500
100
127.1
XNYS
00068809362TRNY1
20251229 15:03:05.077000 -0500
100
127.13
XNYS
00068809465TRNY1
20251229 15:04:29.293000 -0500
100
127.16
XNYS
00068809500TRNY1
20251229 15:06:05.796000 -0500
100
127.3
XNYS
00068809548TRNY1
20251229 15:07:03.988000 -0500
100
127.28
XNYS
00068809622TRNY1
20251229 15:08:28.204000 -0500
60
127.22
XNYS
00068809693TRNY1
20251229 15:08:28.270000 -0500
40
127.22
XNYS
00068809695TRNY1
20251229 15:09:37.422000 -0500
100
127.18
XNYS
00068809744TRNY1
20251229 15:11:30.422000 -0500
100
127.2
XNYS
00068809865TRNY1
20251229 15:12:15.999000 -0500
92
127.18
XNYS
00068809914TRNY1
20251229 15:12:16.009000 -0500
8
127.18
XNYS
00068809915TRNY1
20251229 15:13:26.510000 -0500
100
127.22
XNYS
00068810014TRNY1
20251229 15:14:42.863000 -0500
100
127.25
XNYS
00068810075TRNY1
20251229 15:15:50.902000 -0500
100
127.27
XNYS
00068810158TRNY1
20251229 15:17:01.698000 -0500
100
127.275
XNYS
00068810222TRNY1
20251229 15:18:05.005000 -0500
100
127.23
XNYS
00068810282TRNY1
20251229 15:19:13.135000 -0500
20
127.25
XNYS
00068810345TRNY1
20251229 15:19:30.524000 -0500
80
127.26
XNYS
00068810377TRNY1
20251229 15:20:40.248000 -0500
100
127.29
XNYS
00068810460TRNY1
20251229 15:21:40.231000 -0500
100
127.24
XNYS
00068810546TRNY1
20251229 15:22:51.397000 -0500
100
127.23
XNYS
00068810580TRNY1
20251229 15:24:51.708000 -0500
100
127.255
XNYS
00068810669TRNY1
20251229 15:26:33.962000 -0500
100
127.25
XNYS
00068810752TRNY1
20251229 15:28:45.935000 -0500
49
127.17
XNYS
00068810865TRNY1
20251229 15:28:45.945000 -0500
51
127.17
XNYS
00068810866TRNY1
20251229 15:30:44.567000 -0500
18
127.23
XNYS
00068810986TRNY1
20251229 15:30:44.578000 -0500
82
127.23
XNYS
00068810987TRNY1
20251229 15:32:20.223000 -0500
100
127.26
XNYS
00068811044TRNY1
20251229 15:34:00.339000 -0500
100
127.21
XNYS
00068811131TRNY1
20251229 15:35:41.042000 -0500
427
127.25
XNYS
00068811232TRNY1
20251229 15:35:43.886000 -0500
964
127.25
XNYS
00068811233TRNY1
20251229 15:35:43.896000 -0500
241
127.25
XNYS
00068811234TRNY1
20251229 15:35:43.903000 -0500
138
127.25
XNYS
00068811235TRNY1
20251229 15:35:43.910000 -0500
30
127.25
XNYS
00068811236TRNY1
20251229 15:37:33.330000 -0500
2
127.28
XNYS
00068811281TRNY1
20251229 15:37:33.341000 -0500
170
127.28
XNYS
00068811282TRNY1
20251229 15:37:33.662000 -0500
160
127.29
XNYS
00068811283TRNY1
20251229 15:37:33.672000 -0500
170
127.29
XNYS
00068811284TRNY1
20251229 15:37:33.680000 -0500
498
127.29
XNYS
00068811285TRNY1
20251229 15:39:44.901000 -0500
200
127.25
XNYS
00068811380TRNY1
20251229 15:41:04.992000 -0500
100
127.34
XNYS
00068811421TRNY1
View source version on businesswire.com: https://www.businesswire.com/news/home/20251230275318/en/